NYSE:MATX | Historical Stock Price | Matson, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$3.39$12.59$46.82$174.09$647.261973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.52$1.5223,775——
1978-12-28$1.52$1.5282,586——
1978-12-27$1.50$1.50100,104——
1978-12-26$1.48$1.48131,387——
1978-12-22$1.47$1.4751,303——
1978-12-21$1.45$1.45100,104——
1978-12-20$1.38$1.380——
1978-12-19$1.38$1.3828,780——
1978-12-18$1.40$1.4038,790——
1978-12-15$1.45$1.4551,303——
1978-12-14$1.47$1.4718,770——
1978-12-13$1.47$1.47160,167——
1978-12-12$1.45$1.45162,669——
1978-12-11$1.35$1.35102,607——
1978-12-08$1.30$1.30103,858——
1978-12-07$1.30$1.30101,356——
1978-12-06$1.30$1.30105,109——
1978-12-05$1.30$1.3022,523——
1978-12-04$1.30$1.3018,770——
1978-12-01$1.30$1.30148,905——
1978-11-30$1.30$1.3045,047——
1978-11-29$1.30$1.3050,052——
1978-11-28$1.30$1.3016,267——
1978-11-27$1.30$1.3020,021——
1978-11-24$1.30$1.307,508——
1978-11-22$1.28$1.2816,267——
1978-11-21$1.28$1.2867,570——
1978-11-20$1.30$1.3058,811——
1978-11-17$1.32$1.3253,806——
1978-11-16$1.32$1.32147,654——
1978-11-15$1.32$1.3231,283——
1978-11-14$1.28$1.2850,052——
1978-11-13$1.30$1.3033,785——
1978-11-10$1.32$1.3242,544——
1978-11-09$1.32$1.3240,042——
1978-11-08$1.30$1.3028,780——
1978-11-07$1.28$1.28112,617——
1978-11-06$1.35$1.3537,539——
1978-11-03$1.35$1.35116,371——
1978-11-02$1.32$1.3253,806——
1978-11-01$1.32$1.32107,612——
1978-10-31$1.35$1.3592,596——
1978-10-30$1.35$1.35110,115——
1978-10-27$1.38$1.3825,026——
1978-10-26$1.38$1.3842,544——
1978-10-25$1.38$1.3841,293——
1978-10-24$1.35$1.35181,439——
1978-10-23$1.37$1.37105,109——
1978-10-20$1.45$1.4577,581——
1978-10-19$1.50$1.5068,822——
1978-10-18$1.50$1.5066,319——
1978-10-17$1.50$1.50112,617——
1978-10-16$1.52$1.5267,570——
1978-10-13$1.55$1.5557,560——
1978-10-12$1.55$1.5540,042——
1978-10-11$1.55$1.5566,319——
1978-10-10$1.55$1.5582,586——
1978-10-09$1.53$1.5321,272——
1978-10-06$1.53$1.5321,272——
1978-10-05$1.53$1.5312,513——
1978-10-04$1.53$1.5335,036——
1978-10-03$1.53$1.53138,895——
1978-10-02$1.52$1.52152,659——
1978-09-29$1.50$1.5073,827——
1978-09-28$1.50$1.5073,827——
1978-09-27$1.50$1.5061,314——
1978-09-26$1.52$1.52200,209——
1978-09-25$1.56$1.5640,042——
1978-09-22$1.56$1.5675,078——
1978-09-21$1.58$1.58176,434——
1978-09-20$1.48$1.4855,057——
1978-09-19$1.47$1.4762,565——
1978-09-18$1.47$1.4782,586——
1978-09-15$1.48$1.4856,309——
1978-09-14$1.52$1.5250,052——
1978-09-13$1.56$1.5690,094——
1978-09-12$1.63$1.6355,057——
1978-09-11$1.63$1.6368,822——
1978-09-08$1.63$1.63196,455——
1978-09-07$1.60$1.60178,936——
1978-09-06$1.66$1.66138,895——
1978-09-05$1.68$1.68200,209——
1978-09-01$1.65$1.65103,858——
1978-08-31$1.61$1.6172,576——
1978-08-30$1.61$1.61102,607——
1978-08-29$1.61$1.6183,837——
1978-08-28$1.58$1.5862,565——
1978-08-25$1.55$1.55127,633——
1978-08-24$1.52$1.5282,586——
1978-08-23$1.55$1.5588,843——
1978-08-22$1.60$1.6057,560——
1978-08-21$1.61$1.61121,376——
1978-08-18$1.65$1.65126,382——
1978-08-17$1.65$1.65157,664——
1978-08-16$1.60$1.60151,408——
1978-08-15$1.58$1.58150,156——
1978-08-14$1.55$1.55137,643——
1978-08-11$1.55$1.5572,576——
1978-08-10$1.55$1.55183,942——
1978-08-09$1.52$1.5276,330——
1978-08-08$1.50$1.50165,172——
1978-08-07$1.50$1.5083,837——
1978-08-04$1.50$1.5070,073——
1978-08-03$1.50$1.5073,827——
1978-08-02$1.52$1.52141,397——
1978-08-01$1.48$1.4890,094——
1978-07-31$1.48$1.48162,669——
1978-07-28$1.48$1.4841,293——
1978-07-27$1.48$1.48112,617——
1978-07-26$1.45$1.4591,345——
1978-07-25$1.45$1.4520,021——
1978-07-24$1.43$1.4362,565——
1978-07-21$1.43$1.4337,539——
1978-07-20$1.43$1.4350,052——
1978-07-19$1.43$1.4395,099——
1978-07-18$1.43$1.4350,052——
1978-07-17$1.45$1.4586,340——
1978-07-14$1.45$1.4546,298——
1978-07-13$1.45$1.4565,068——
1978-07-12$1.43$1.4323,775——
1978-07-11$1.43$1.4341,293——
1978-07-10$1.42$1.4211,262——
1978-07-07$1.43$1.4312,513——
1978-07-06$1.43$1.4323,775——
1978-07-05$1.43$1.43106,361——
1978-07-03$1.45$1.4556,309——
1978-06-30$1.45$1.4567,570——
1978-06-29$1.47$1.4750,052——
1978-06-28$1.48$1.4891,345——
1978-06-27$1.48$1.4847,550——
1978-06-26$1.50$1.5046,298——
1978-06-23$1.50$1.5065,068——
1978-06-22$1.50$1.5062,565——
1978-06-21$1.48$1.4862,565——
1978-06-20$1.48$1.4873,827——
1978-06-19$1.52$1.5261,314——
1978-06-16$1.53$1.53103,858——
1978-06-15$1.53$1.53103,858——
1978-06-14$1.53$1.53118,874——
1978-06-13$1.53$1.53126,382——
1978-06-12$1.53$1.53102,607——
1978-06-09$1.52$1.52126,382——
1978-06-08$1.48$1.4857,560——
1978-06-07$1.48$1.48111,366——
1978-06-06$1.48$1.4880,083——
1978-06-05$1.48$1.4878,832——
1978-06-02$1.48$1.4842,544——
1978-06-01$1.48$1.4851,303——
1978-05-31$1.48$1.4875,078——
1978-05-30$1.48$1.48102,607——
1978-05-26$1.43$1.43125,130——
1978-05-25$1.42$1.42140,146——
1978-05-24$1.40$1.4051,303——
1978-05-23$1.40$1.4061,314——
1978-05-22$1.38$1.3887,591——
1978-05-19$1.38$1.38101,356——
1978-05-18$1.40$1.40138,895——
1978-05-17$1.40$1.40147,654——
1978-05-16$1.40$1.4040,042——
1978-05-15$1.40$1.4061,314——
1978-05-12$1.42$1.4237,539——
1978-05-11$1.42$1.42247,758——
1978-05-10$1.42$1.42153,910——
1978-05-09$1.42$1.4225,026——
1978-05-08$1.42$1.4266,319——
1978-05-05$1.40$1.4090,094——
1978-05-04$1.38$1.3855,057——
1978-05-03$1.38$1.3860,063——
1978-05-02$1.38$1.38112,617——
1978-05-01$1.37$1.3741,293——
1978-04-28$1.37$1.3783,837——
1978-04-27$1.33$1.33161,418——
1978-04-26$1.37$1.37107,612——
1978-04-25$1.42$1.42170,177——
1978-04-24$1.42$1.4237,539——
1978-04-21$1.42$1.4282,586——
1978-04-20$1.42$1.42125,130——
1978-04-19$1.42$1.4268,822——
1978-04-18$1.42$1.42200,209——
1978-04-17$1.43$1.4396,350——
1978-04-14$1.43$1.43143,900——
1978-04-13$1.42$1.4285,089——
1978-04-12$1.42$1.4240,042——
1978-04-11$1.42$1.4247,550——
1978-04-10$1.42$1.4241,293——
1978-04-07$1.42$1.4228,780——
1978-04-06$1.42$1.4272,576——
1978-04-05$1.40$1.40197,706——
1978-04-04$1.40$1.4025,026——
1978-04-03$1.38$1.38178,936——
1978-03-31$1.42$1.4276,330——
1978-03-30$1.42$1.4263,816——
1978-03-29$1.38$1.3833,785——
1978-03-28$1.40$1.4012,513——
1978-03-27$1.38$1.3837,539——
1978-03-23$1.38$1.3828,780——
1978-03-22$1.38$1.3875,078——
1978-03-21$1.38$1.3852,555——
1978-03-20$1.38$1.3832,534——
1978-03-17$1.37$1.3717,518——
1978-03-16$1.38$1.3852,555——
1978-03-15$1.37$1.3775,078——
1978-03-14$1.35$1.3541,293——
1978-03-13$1.35$1.3570,073——
1978-03-10$1.33$1.3346,298——
1978-03-09$1.33$1.3320,021——
1978-03-08$1.33$1.3336,288——
1978-03-07$1.33$1.3311,262——
1978-03-06$1.33$1.3326,277——
1978-03-03$1.33$1.3315,016——
1978-03-02$1.33$1.338,759——
1978-03-01$1.33$1.3316,267——
1978-02-28$1.33$1.3343,796——
1978-02-27$1.33$1.3311,262——
1978-02-24$1.33$1.3327,529——
1978-02-23$1.35$1.35128,884——
1978-02-22$1.35$1.3548,801——
1978-02-21$1.35$1.3512,513——
1978-02-17$1.35$1.3545,047——
1978-02-16$1.35$1.3523,775——
1978-02-15$1.35$1.3518,770——
1978-02-14$1.37$1.3752,555——
1978-02-13$1.37$1.3715,016——
1978-02-10$1.37$1.3712,513——
1978-02-09$1.37$1.3728,780——
1978-02-08$1.38$1.3816,267——
1978-02-07$1.38$1.3838,790——
1978-02-06$1.38$1.3872,576——
1978-02-03$1.38$1.38103,858——
1978-02-02$1.38$1.388,759——
1978-02-01$1.38$1.3825,026——
1978-01-31$1.38$1.3816,267——
1978-01-30$1.38$1.3842,544——
1978-01-27$1.38$1.3850,052——
1978-01-26$1.38$1.3816,267——
1978-01-25$1.38$1.3815,016——
1978-01-24$1.38$1.3853,806——
1978-01-23$1.38$1.3812,513——
1978-01-20$1.38$1.383,754——
1978-01-19$1.38$1.3867,570——
1978-01-18$1.38$1.3822,523——
1978-01-17$1.37$1.3728,780——
1978-01-16$1.37$1.3736,288——
1978-01-13$1.38$1.3822,523——
1978-01-12$1.37$1.3722,523——
1978-01-11$1.37$1.3740,042——
1978-01-10$1.38$1.38102,607——
1978-01-09$1.45$1.4595,099——
1978-01-06$1.45$1.4587,591——
1978-01-05$1.47$1.4762,565——
1978-01-04$1.48$1.4826,277——
1978-01-03$1.48$1.4842,544——