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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.82$2.82101,356——
1980-12-30$2.64$2.64157,664——
1980-12-29$2.60$2.6070,073——
1980-12-26$2.62$2.6216,267——
1980-12-24$2.62$2.6287,591——
1980-12-23$2.65$2.6596,350——
1980-12-22$2.73$2.7380,083——
1980-12-19$2.67$2.67126,382——
1980-12-18$2.60$2.60345,360——
1980-12-17$2.50$2.5025,026——
1980-12-16$2.50$2.5021,272——
1980-12-15$2.54$2.5426,277——
1980-12-12$2.52$2.5251,303——
1980-12-11$2.49$2.4986,340——
1980-12-10$2.57$2.5723,775——
1980-12-09$2.57$2.5750,052——
1980-12-08$2.60$2.60100,104——
1980-12-05$2.67$2.67142,649——
1980-12-04$2.67$2.6770,073——
1980-12-03$2.65$2.65145,151——
1980-12-02$2.64$2.64126,382——
1980-12-01$2.70$2.70116,371——
1980-11-28$2.83$2.8352,555——
1980-11-26$2.83$2.83135,141——
1980-11-25$2.90$2.9085,089——
1980-11-24$2.93$2.93161,418——
1980-11-21$2.93$2.93302,815——
1980-11-20$2.93$2.93127,633——
1980-11-19$3.05$3.0596,350——
1980-11-18$3.05$3.05125,130——
1980-11-17$3.06$3.06127,633——
1980-11-14$3.16$3.1697,602——
1980-11-13$3.23$3.23337,852——
1980-11-12$3.29$3.29254,015——
1980-11-11$3.29$3.2923,775——
1980-11-10$3.29$3.2940,042——
1980-11-07$3.29$3.2986,340——
1980-11-06$3.34$3.34202,711——
1980-11-05$3.38$3.3882,586——
1980-11-03$3.33$3.3387,591——
1980-10-31$3.39$3.39166,423——
1980-10-30$3.49$3.49200,209——
1980-10-29$3.56$3.56148,905——
1980-10-28$3.56$3.5690,094——
1980-10-27$3.56$3.5656,309——
1980-10-24$3.56$3.5643,796——
1980-10-23$3.56$3.56346,611——
1980-10-22$3.56$3.56251,512——
1980-10-21$3.56$3.56142,649——
1980-10-20$3.56$3.5697,602——
1980-10-17$3.59$3.59123,879——
1980-10-16$3.56$3.56260,271——
1980-10-15$3.44$3.4458,811——
1980-10-14$3.44$3.44136,392——
1980-10-13$3.39$3.3952,555——
1980-10-10$3.39$3.39183,942——
1980-10-09$3.28$3.28112,617——
1980-10-08$3.33$3.33128,884——
1980-10-07$3.36$3.36137,643——
1980-10-06$3.36$3.36161,418——
1980-10-03$3.20$3.20121,376——
1980-10-02$3.11$3.1158,811——
1980-10-01$3.06$3.0683,837——
1980-09-30$3.06$3.06100,104——
1980-09-29$3.03$3.03117,623——
1980-09-26$3.13$3.13187,696——
1980-09-25$3.28$3.2883,837——
1980-09-24$3.34$3.3453,806——
1980-09-23$3.36$3.36103,858——
1980-09-22$3.36$3.36121,376——
1980-09-19$3.36$3.3690,094——
1980-09-18$3.38$3.38155,162——
1980-09-17$3.33$3.3388,843——
1980-09-16$3.34$3.34231,491——
1980-09-15$3.41$3.41143,900——
1980-09-12$3.33$3.33337,852——
1980-09-11$3.28$3.28376,642——
1980-09-10$3.05$3.05178,936——
1980-09-09$2.93$2.9391,345——
1980-09-08$2.90$2.9093,848——
1980-09-05$2.92$2.92155,162——
1980-09-04$2.93$2.93152,659——
1980-09-03$2.96$2.9696,350——
1980-09-02$2.96$2.9625,026——
1980-08-29$2.96$2.9618,770——
1980-08-28$2.96$2.9655,057——
1980-08-27$2.98$2.9838,790——
1980-08-26$2.98$2.9823,775——
1980-08-25$2.98$2.9868,822——
1980-08-22$2.95$2.95150,156——
1980-08-21$2.90$2.90127,633——
1980-08-20$2.85$2.8517,518——
1980-08-19$2.87$2.8776,330——
1980-08-18$2.87$2.8758,811——
1980-08-15$2.87$2.87177,685——
1980-08-14$2.80$2.8038,790——
1980-08-13$2.78$2.7893,848——
1980-08-12$2.82$2.82168,926——
1980-08-11$2.85$2.8588,843——
1980-08-08$2.83$2.83110,115——
1980-08-07$2.90$2.90113,869——
1980-08-06$2.88$2.88138,895——
1980-08-05$2.83$2.8387,591——
1980-08-04$2.82$2.8223,775——
1980-08-01$2.82$2.8223,775——
1980-07-31$2.83$2.8346,298——
1980-07-30$2.85$2.8530,031——
1980-07-29$2.87$2.8751,303——
1980-07-28$2.83$2.8360,063——
1980-07-25$2.88$2.8845,047——
1980-07-24$2.92$2.9253,806——
1980-07-23$2.92$2.9237,539——
1980-07-22$2.93$2.93152,659——
1980-07-21$2.90$2.90102,607——
1980-07-18$2.87$2.87340,355——
1980-07-17$2.87$2.87168,926——
1980-07-16$2.83$2.8351,303——
1980-07-15$2.83$2.83394,161——
1980-07-14$2.83$2.8392,596——
1980-07-11$2.82$2.8253,806——
1980-07-10$2.80$2.8073,827——
1980-07-09$2.83$2.83113,869——
1980-07-08$2.90$2.90206,465——
1980-07-07$2.93$2.93131,387——
1980-07-03$2.80$2.80100,104——
1980-07-02$2.78$2.7881,335——
1980-07-01$2.78$2.781,144,943——
1980-06-30$2.80$2.8051,303——
1980-06-27$2.80$2.8035,036——
1980-06-26$2.83$2.83138,895——
1980-06-25$2.87$2.8725,026——
1980-06-24$2.87$2.87130,136——
1980-06-23$2.78$2.7878,832——
1980-06-20$2.80$2.8092,596——
1980-06-19$2.80$2.80360,375——
1980-06-18$2.75$2.75203,962——
1980-06-17$2.73$2.73156,413——
1980-06-16$2.67$2.6741,293——
1980-06-13$2.65$2.6590,094——
1980-06-12$2.64$2.6418,770——
1980-06-11$2.64$2.64276,538——
1980-06-10$2.67$2.6747,550——
1980-06-09$2.67$2.6742,544——
1980-06-06$2.67$2.6730,031——
1980-06-05$2.67$2.67325,339——
1980-06-04$2.68$2.68158,916——
1980-06-03$2.68$2.6883,837——
1980-06-02$2.70$2.70196,455——
1980-05-30$2.68$2.68205,214——
1980-05-29$2.64$2.64316,580——
1980-05-28$2.60$2.60173,931——
1980-05-27$2.59$2.59137,643——
1980-05-23$2.60$2.60113,869——
1980-05-22$2.55$2.55207,716——
1980-05-21$2.44$2.4485,089——
1980-05-20$2.44$2.44108,863——
1980-05-19$2.47$2.47128,884——
1980-05-16$2.54$2.54162,669——
1980-05-15$2.57$2.5787,591——
1980-05-14$2.59$2.59160,167——
1980-05-13$2.59$2.59289,051——
1980-05-12$2.54$2.54167,675——
1980-05-09$2.34$2.34110,115——
1980-05-08$2.36$2.3696,350——
1980-05-07$2.36$2.3650,052——
1980-05-06$2.34$2.34127,633——
1980-05-05$2.36$2.36193,952——
1980-05-02$2.27$2.27120,125——
1980-05-01$2.29$2.29112,617——
1980-04-30$2.37$2.3760,063——
1980-04-29$2.40$2.40175,182——
1980-04-28$2.27$2.27112,617——
1980-04-25$2.21$2.2187,591——
1980-04-24$2.22$2.22111,366——
1980-04-23$2.11$2.11167,675——
1980-04-22$2.12$2.12182,690——
1980-04-21$2.01$2.0125,026——
1980-04-18$2.01$2.01178,936——
1980-04-17$2.01$2.01175,182——
1980-04-16$2.01$2.01110,115——
1980-04-15$2.01$2.0190,094——
1980-04-14$2.08$2.0861,314——
1980-04-11$2.08$2.08302,815——
1980-04-10$2.01$2.01157,664——
1980-04-09$1.94$1.94112,617——
1980-04-08$1.94$1.9472,576——
1980-04-07$1.89$1.8916,267——
1980-04-03$1.89$1.8970,073——
1980-04-02$1.89$1.89316,580——
1980-04-01$1.80$1.80135,141——
1980-03-31$1.84$1.84115,120——
1980-03-28$1.89$1.8975,078——
1980-03-27$1.84$1.84216,475——
1980-03-26$1.94$1.9476,330——
1980-03-25$1.94$1.94138,895——
1980-03-24$1.96$1.96103,858——
1980-03-21$2.01$2.0120,021——
1980-03-20$2.03$2.03168,926——
1980-03-19$2.08$2.08148,905——
1980-03-18$2.03$2.03107,612——
1980-03-17$2.09$2.09127,633——
1980-03-14$2.26$2.2650,052——
1980-03-13$2.31$2.3181,335——
1980-03-12$2.22$2.22100,104——
1980-03-11$2.24$2.24145,151——
1980-03-10$2.36$2.36176,434——
1980-03-07$2.50$2.50238,999——
1980-03-06$2.60$2.6072,576——
1980-03-05$2.62$2.6298,853——
1980-03-04$2.60$2.60117,623——
1980-03-03$2.55$2.55168,926——
1980-02-29$2.60$2.6098,853——
1980-02-28$2.60$2.60108,863——
1980-02-27$2.60$2.6042,544——
1980-02-26$2.68$2.6860,063——
1980-02-25$2.70$2.7075,078——
1980-02-22$2.73$2.73110,115——
1980-02-21$2.82$2.82141,397——
1980-02-20$2.83$2.8396,350——
1980-02-19$2.83$2.83207,716——
1980-02-15$2.92$2.92241,502——
1980-02-14$2.96$2.96137,643——
1980-02-13$2.92$2.92163,921——
1980-02-12$2.88$2.88141,397——
1980-02-11$2.75$2.75200,209——
1980-02-08$2.70$2.7076,330——
1980-02-07$2.70$2.70146,403——
1980-02-06$2.75$2.75221,481——
1980-02-05$2.65$2.65173,931——
1980-02-04$2.57$2.57156,413——
1980-02-01$2.57$2.57232,742——
1980-01-31$2.54$2.54252,763——
1980-01-30$2.40$2.40270,282——
1980-01-29$2.39$2.39197,706——
1980-01-28$2.54$2.54211,470——
1980-01-25$2.57$2.5766,319——
1980-01-24$2.57$2.57215,224——
1980-01-23$2.64$2.6457,560——
1980-01-22$2.65$2.65107,612——
1980-01-21$2.73$2.73117,623——
1980-01-18$2.64$2.6446,298——
1980-01-17$2.60$2.60217,727——
1980-01-16$2.50$2.50299,062——
1980-01-15$2.42$2.4278,832——
1980-01-14$2.42$2.4261,314——
1980-01-11$2.40$2.4092,596——
1980-01-10$2.42$2.42137,643——
1980-01-09$2.32$2.32127,633——
1980-01-08$2.29$2.29103,858——
1980-01-07$2.27$2.2757,560——
1980-01-04$2.29$2.2937,539——
1980-01-03$2.29$2.2927,529——
1980-01-02$2.31$2.3198,853——