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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.32$2.3235,036——
1979-12-28$2.32$2.3238,790——
1979-12-27$2.32$2.3231,283——
1979-12-26$2.31$2.3145,047——
1979-12-24$2.31$2.31100,104——
1979-12-21$2.27$2.2755,057——
1979-12-20$2.27$2.2710,010——
1979-12-19$2.27$2.2747,550——
1979-12-18$2.26$2.2680,083——
1979-12-17$2.26$2.2637,539——
1979-12-14$2.27$2.2742,544——
1979-12-13$2.29$2.2950,052——
1979-12-12$2.29$2.2950,052——
1979-12-11$2.27$2.2738,790——
1979-12-10$2.27$2.2738,790——
1979-12-07$2.24$2.2448,801——
1979-12-06$2.21$2.2150,052——
1979-12-05$2.16$2.1613,764——
1979-12-04$2.14$2.1452,555——
1979-12-03$2.14$2.1475,078——
1979-11-30$2.14$2.14108,863——
1979-11-29$2.11$2.11152,659——
1979-11-28$2.08$2.08103,858——
1979-11-27$2.08$2.0896,350——
1979-11-26$2.04$2.04128,884——
1979-11-23$2.04$2.0421,272——
1979-11-21$2.04$2.0445,047——
1979-11-20$2.08$2.0818,770——
1979-11-19$2.08$2.0875,078——
1979-11-16$2.08$2.0823,775——
1979-11-15$2.08$2.0810,010——
1979-11-14$2.08$2.0836,288——
1979-11-13$2.08$2.0890,094——
1979-11-12$2.08$2.08138,895——
1979-11-09$2.03$2.0383,837——
1979-11-08$2.01$2.012,503——
1979-11-07$2.03$2.0325,026——
1979-11-06$2.08$2.0895,099——
1979-11-05$2.12$2.1217,518——
1979-11-02$2.14$2.14322,836——
1979-11-01$2.14$2.14122,628——
1979-10-31$2.14$2.1426,277——
1979-10-30$2.12$2.1245,047——
1979-10-29$2.08$2.0837,539——
1979-10-26$2.03$2.0347,550——
1979-10-25$2.01$2.01112,617——
1979-10-24$2.03$2.0330,031——
1979-10-23$2.01$2.0187,591——
1979-10-22$1.96$1.96107,612——
1979-10-19$2.08$2.0868,822——
1979-10-18$2.16$2.16123,879——
1979-10-17$2.14$2.14116,371——
1979-10-16$2.12$2.1243,796——
1979-10-15$2.16$2.16120,125——
1979-10-12$2.14$2.14102,607——
1979-10-11$2.11$2.11165,172——
1979-10-10$2.09$2.09166,423——
1979-10-09$2.24$2.24255,266——
1979-10-08$2.40$2.4022,523——
1979-10-05$2.40$2.4062,565——
1979-10-04$2.37$2.37128,884——
1979-10-03$2.37$2.37112,617——
1979-10-02$2.29$2.29236,496——
1979-10-01$2.21$2.2162,565——
1979-09-28$2.21$2.21281,543——
1979-09-27$2.27$2.2791,345——
1979-09-26$2.29$2.29106,361——
1979-09-25$2.36$2.3683,837——
1979-09-24$2.40$2.4078,832——
1979-09-21$2.42$2.4251,303——
1979-09-20$2.42$2.4267,570——
1979-09-19$2.42$2.4261,314——
1979-09-18$2.42$2.4281,335——
1979-09-17$2.47$2.47131,387——
1979-09-14$2.47$2.47102,607——
1979-09-13$2.36$2.3667,570——
1979-09-12$2.29$2.2960,063——
1979-09-11$2.24$2.2475,078——
1979-09-10$2.22$2.2221,272——
1979-09-07$2.21$2.2158,811——
1979-09-06$2.21$2.21142,649——
1979-09-05$2.17$2.17237,748——
1979-09-04$2.27$2.27427,946——
1979-08-31$2.24$2.24237,748——
1979-08-30$2.17$2.1766,319——
1979-08-29$2.14$2.14223,983——
1979-08-28$2.11$2.1136,288——
1979-08-27$2.11$2.1163,816——
1979-08-24$2.11$2.11252,763——
1979-08-23$2.11$2.11101,356——
1979-08-22$2.11$2.1183,837——
1979-08-21$2.11$2.1131,283——
1979-08-20$2.11$2.1148,801——
1979-08-17$2.11$2.1136,288——
1979-08-16$2.11$2.1177,581——
1979-08-15$2.09$2.0982,586——
1979-08-14$2.11$2.1143,796——
1979-08-13$2.11$2.1175,078——
1979-08-10$2.11$2.11152,659——
1979-08-09$2.12$2.1248,801——
1979-08-08$2.14$2.1427,529——
1979-08-07$2.14$2.1456,309——
1979-08-06$2.14$2.1448,801——
1979-08-03$2.14$2.1450,052——
1979-08-02$2.14$2.14147,654——
1979-08-01$2.16$2.1696,350——
1979-07-31$2.17$2.17140,146——
1979-07-30$2.17$2.1737,539——
1979-07-27$2.16$2.1691,345——
1979-07-26$2.14$2.14281,543——
1979-07-25$2.08$2.08105,109——
1979-07-24$2.06$2.06381,648——
1979-07-23$2.04$2.0433,785——
1979-07-20$2.04$2.0485,089——
1979-07-19$2.03$2.0376,330——
1979-07-18$2.01$2.0170,073——
1979-07-17$2.01$2.01157,664——
1979-07-16$2.01$2.01106,361——
1979-07-13$2.01$2.0196,350——
1979-07-12$2.01$2.0177,581——
1979-07-11$2.01$2.01237,748——
1979-07-10$2.01$2.0192,596——
1979-07-09$2.03$2.03148,905——
1979-07-06$2.04$2.0451,303——
1979-07-05$2.04$2.0472,576——
1979-07-03$2.04$2.04287,800——
1979-07-02$2.11$2.11185,193——
1979-06-29$2.11$2.11150,156——
1979-06-28$2.11$2.11307,821——
1979-06-27$2.08$2.0897,602——
1979-06-26$2.04$2.04118,874——
1979-06-25$2.03$2.03126,382——
1979-06-22$2.03$2.03123,879——
1979-06-21$2.03$2.03389,155——
1979-06-20$1.94$1.94118,874——
1979-06-19$1.93$1.9386,340——
1979-06-18$1.94$1.94126,382——
1979-06-15$1.91$1.91162,669——
1979-06-14$1.94$1.9443,796——
1979-06-13$1.94$1.94147,654——
1979-06-12$1.94$1.94165,172——
1979-06-11$1.91$1.91177,685——
1979-06-08$1.94$1.94122,628——
1979-06-07$1.99$1.99176,434——
1979-06-06$1.96$1.96345,360——
1979-06-05$2.03$2.03186,444——
1979-06-04$2.01$2.01400,417——
1979-06-01$1.91$1.91639,416——
1979-05-31$1.78$1.78719,499——
1979-05-30$1.75$1.75237,748——
1979-05-29$1.78$1.78284,046——
1979-05-25$1.81$1.81795,829——
1979-05-24$1.84$1.84467,987——
1979-05-23$1.81$1.81550,574——
1979-05-22$1.71$1.71296,559——
1979-05-21$1.63$1.63327,842——
1979-05-18$1.61$1.6191,345——
1979-05-17$1.60$1.60230,240——
1979-05-16$1.60$1.60127,633——
1979-05-15$1.60$1.60122,628——
1979-05-14$1.58$1.5891,345——
1979-05-11$1.60$1.6055,057——
1979-05-10$1.58$1.5865,068——
1979-05-09$1.58$1.58116,371——
1979-05-08$1.56$1.56123,879——
1979-05-07$1.61$1.61111,366——
1979-05-04$1.65$1.65125,130——
1979-05-03$1.65$1.6590,094——
1979-05-02$1.65$1.65141,397——
1979-05-01$1.65$1.6592,596——
1979-04-30$1.61$1.6183,837——
1979-04-27$1.61$1.6176,330——
1979-04-26$1.61$1.61163,921——
1979-04-25$1.61$1.6170,073——
1979-04-24$1.61$1.61171,429——
1979-04-23$1.60$1.60508,029——
1979-04-20$1.55$1.5530,031——
1979-04-19$1.55$1.5580,083——
1979-04-18$1.55$1.5551,303——
1979-04-17$1.55$1.55112,617——
1979-04-16$1.52$1.5227,529——
1979-04-12$1.52$1.52106,361——
1979-04-11$1.52$1.52205,214——
1979-04-10$1.53$1.53102,607——
1979-04-09$1.53$1.5381,335——
1979-04-06$1.53$1.53105,109——
1979-04-05$1.52$1.5278,832——
1979-04-04$1.52$1.5266,319——
1979-04-03$1.52$1.5276,330——
1979-04-02$1.52$1.5227,529——
1979-03-30$1.52$1.52172,680——
1979-03-29$1.50$1.5097,602——
1979-03-28$1.50$1.5091,345——
1979-03-27$1.50$1.50188,947——
1979-03-26$1.50$1.5036,288——
1979-03-23$1.50$1.50185,193——
1979-03-22$1.50$1.5097,602——
1979-03-21$1.50$1.5058,811——
1979-03-20$1.50$1.50153,910——
1979-03-19$1.48$1.4863,816——
1979-03-16$1.47$1.4747,550——
1979-03-15$1.47$1.4741,293——
1979-03-14$1.45$1.4526,277——
1979-03-13$1.45$1.4543,796——
1979-03-12$1.45$1.45152,659——
1979-03-09$1.48$1.4868,822——
1979-03-08$1.50$1.5050,052——
1979-03-07$1.48$1.4886,340——
1979-03-06$1.45$1.4575,078——
1979-03-05$1.45$1.4547,550——
1979-03-02$1.43$1.43191,449——
1979-03-01$1.48$1.48125,130——
1979-02-28$1.48$1.4895,099——
1979-02-27$1.50$1.50110,115——
1979-02-26$1.52$1.5290,094——
1979-02-23$1.52$1.5237,539——
1979-02-22$1.52$1.52110,115——
1979-02-21$1.52$1.5291,345——
1979-02-20$1.50$1.5048,801——
1979-02-16$1.50$1.5032,534——
1979-02-15$1.48$1.4865,068——
1979-02-14$1.48$1.48135,141——
1979-02-13$1.50$1.5081,335——
1979-02-12$1.50$1.50102,607——
1979-02-09$1.48$1.4821,272——
1979-02-08$1.48$1.48106,361——
1979-02-07$1.47$1.47112,617——
1979-02-06$1.48$1.4861,314——
1979-02-05$1.48$1.4888,843——
1979-02-02$1.52$1.5275,078——
1979-02-01$1.53$1.53193,952——
1979-01-31$1.53$1.53217,727——
1979-01-30$1.61$1.61262,774——
1979-01-29$1.61$1.61221,481——
1979-01-26$1.58$1.5895,099——
1979-01-25$1.55$1.5547,550——
1979-01-24$1.55$1.55105,109——
1979-01-23$1.56$1.56140,146——
1979-01-22$1.55$1.5596,350——
1979-01-19$1.53$1.5378,832——
1979-01-18$1.55$1.55107,612——
1979-01-17$1.53$1.53118,874——
1979-01-16$1.50$1.50105,109——
1979-01-15$1.48$1.4830,031——
1979-01-12$1.48$1.4883,837——
1979-01-11$1.47$1.4797,602——
1979-01-10$1.53$1.5356,309——
1979-01-09$1.52$1.5245,047——
1979-01-08$1.52$1.5252,555——
1979-01-05$1.52$1.5240,042——
1979-01-04$1.52$1.5242,544——
1979-01-03$1.50$1.5047,550——
1979-01-02$1.50$1.5016,267——