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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$35.39$82.92106,300——
2016-12-29$35.67$83.5894,600——
2016-12-28$35.48$83.13116,200——
2016-12-27$35.77$83.81113,700——
2016-12-23$35.87$84.05104,800——
2016-12-22$35.94$84.21135,200——
2016-12-21$36.46$85.43170,000——
2016-12-20$36.91$86.48272,500——
2016-12-19$36.69$85.97229,400——
2016-12-16$37.51$87.891,988,100——
2016-12-15$37.90$88.80270,600——
2016-12-14$37.45$87.75176,300——
2016-12-13$38.73$90.75159,800——
2016-12-12$37.94$88.90294,600——
2016-12-09$39.26$91.99186,600——
2016-12-08$39.83$93.32372,100——
2016-12-07$38.85$91.03446,800——
2016-12-06$37.37$87.56325,100——
2016-12-05$37.39$87.61244,300——
2016-12-02$37.09$86.90289,500——
2016-12-01$36.74$86.08388,400——
2016-11-30$37.61$88.12184,700——
2016-11-29$38.18$89.46171,600——
2016-11-28$38.99$91.36203,900——
2016-11-25$39.39$92.29123,000——
2016-11-23$38.92$91.19163,300——
2016-11-22$38.35$89.86196,100——
2016-11-21$37.28$87.35207,100——
2016-11-18$37.55$87.98405,700——
2016-11-17$37.01$86.72380,900——
2016-11-16$38.59$90.42360,600——
2016-11-15$38.77$90.84214,100——
2016-11-14$39.05$91.50420,900——
2016-11-11$36.48$85.47373,600——
2016-11-10$35.26$82.62534,100——
2016-11-09$34.10$79.90811,200——
2016-11-08$34.89$81.752,328,200——
2016-11-07$41.65$97.14430,100——
2016-11-04$39.80$92.83191,700——
2016-11-03$40.07$93.46182,800——
2016-11-02$39.73$92.67217,000——
2016-11-01$39.45$92.01164,700——
2016-10-31$39.94$93.16141,600——
2016-10-28$39.35$91.78100,700——
2016-10-27$39.37$91.83104,800——
2016-10-26$39.59$92.34162,800——
2016-10-25$40.14$93.62148,700——
2016-10-24$41.37$96.49127,000——
2016-10-21$40.63$94.7678,800——
2016-10-20$40.65$94.8196,900——
2016-10-19$40.59$94.6797,100——
2016-10-18$40.38$94.1894,900——
2016-10-17$40.09$93.5076,600——
2016-10-14$40.07$93.46135,500——
2016-10-13$40.61$94.72185,200——
2016-10-12$41.06$95.77133,000——
2016-10-11$40.51$94.48223,000——
2016-10-10$40.55$94.58167,600——
2016-10-07$39.81$92.85281,500——
2016-10-06$40.55$94.58205,300——
2016-10-05$40.56$94.60148,400——
2016-10-04$40.41$94.25158,500——
2016-10-03$40.31$94.02389,900——
2016-09-30$39.88$93.02221,000——
2016-09-29$39.57$92.29127,100——
2016-09-28$39.84$92.92243,800——
2016-09-27$39.60$92.36214,800——
2016-09-26$40.06$93.43164,300——
2016-09-23$40.06$93.43151,500——
2016-09-22$40.31$94.02163,400——
2016-09-21$39.46$92.04161,900——
2016-09-20$38.75$90.38219,000——
2016-09-19$38.45$89.68188,500——
2016-09-16$37.88$88.35457,600——
2016-09-15$37.97$88.56337,200——
2016-09-14$37.90$88.40238,500——
2016-09-13$38.77$90.43275,200——
2016-09-12$39.01$90.99305,700——
2016-09-09$38.19$89.07278,600——
2016-09-08$39.99$93.27215,100——
2016-09-07$40.77$95.09382,700——
2016-09-06$39.94$93.16587,100——
2016-09-02$42.04$98.05522,200——
2016-09-01$41.18$96.05848,800——
2016-08-31$38.59$90.01418,300——
2016-08-30$37.58$87.65107,800——
2016-08-29$36.94$86.16100,100——
2016-08-26$36.37$84.8389,400——
2016-08-25$36.80$85.83177,400——
2016-08-24$36.95$86.18163,400——
2016-08-23$36.44$84.99120,200——
2016-08-22$36.31$84.69136,800——
2016-08-19$36.42$84.95144,300——
2016-08-18$36.52$85.18154,200——
2016-08-17$36.44$84.99112,200——
2016-08-16$37.12$86.58102,600——
2016-08-15$37.34$87.09168,900——
2016-08-12$36.55$85.25172,600——
2016-08-11$36.12$84.25141,400——
2016-08-10$35.91$83.76136,800——
2016-08-09$36.00$83.97190,800——
2016-08-08$36.20$84.43213,700——
2016-08-05$36.35$84.78210,700——
2016-08-04$35.87$83.66261,000——
2016-08-03$35.89$83.71438,300——
2016-08-02$37.39$87.21475,100——
2016-08-01$37.67$87.42352,100——
2016-07-29$37.37$86.72312,800——
2016-07-28$36.47$84.63115,700——
2016-07-27$36.61$84.96177,100——
2016-07-26$36.51$84.73146,900——
2016-07-25$35.68$82.80110,900——
2016-07-22$36.51$84.73158,500——
2016-07-21$35.82$83.12226,500——
2016-07-20$35.89$83.29278,800——
2016-07-19$36.65$85.05480,500——
2016-07-18$35.05$81.34128,200——
2016-07-15$35.01$81.24150,700——
2016-07-14$35.10$81.45288,200——
2016-07-13$34.71$80.55380,200——
2016-07-12$34.00$78.90343,600——
2016-07-11$33.51$77.76188,600——
2016-07-08$33.76$78.34184,100——
2016-07-07$32.53$75.49242,100——
2016-07-06$32.42$75.23158,700——
2016-07-05$32.71$75.91230,300——
2016-07-01$33.38$77.46264,600——
2016-06-30$32.29$74.93485,900——
2016-06-29$32.80$76.12246,800——
2016-06-28$32.14$74.58265,600——
2016-06-27$31.48$73.05400,200——
2016-06-24$33.10$76.81692,600——
2016-06-23$34.15$79.25156,800——
2016-06-22$33.28$77.23190,400——
2016-06-21$33.07$76.74207,900——
2016-06-20$33.51$77.76220,500——
2016-06-17$32.96$76.49290,400——
2016-06-16$32.97$76.51147,600——
2016-06-15$33.30$77.28219,600——
2016-06-14$33.15$76.93215,900——
2016-06-13$33.31$77.30232,000——
2016-06-10$33.28$77.23481,000——
2016-06-09$34.02$78.95308,700——
2016-06-08$33.49$77.72777,400——
2016-06-07$33.53$77.81266,000——
2016-06-06$33.21$77.07172,900——
2016-06-03$32.98$76.53156,900——
2016-06-02$33.50$77.74273,600——
2016-06-01$33.63$78.04325,200——
2016-05-31$33.33$77.35445,500——
2016-05-27$33.06$76.72225,300——
2016-05-26$32.69$75.86257,800——
2016-05-25$32.20$74.72201,400——
2016-05-24$31.34$72.73281,700——
2016-05-23$31.35$72.75245,900——
2016-05-20$31.79$73.77232,700——
2016-05-19$31.03$72.01288,500——
2016-05-18$31.15$72.29339,900——
2016-05-17$31.31$72.66287,400——
2016-05-16$31.50$73.10253,200——
2016-05-13$31.21$72.43270,300——
2016-05-12$31.56$73.24284,800——
2016-05-11$31.62$73.38246,000——
2016-05-10$32.63$75.72262,000——
2016-05-09$33.14$76.49288,000——
2016-05-06$32.76$75.61392,900——
2016-05-05$32.82$75.751,917,900——
2016-05-04$37.53$86.62263,100——
2016-05-03$37.59$86.76287,500——
2016-05-02$39.68$91.58243,400——
2016-04-29$38.88$89.74240,300——
2016-04-28$38.80$89.55158,200——
2016-04-27$39.07$90.17267,900——
2016-04-26$39.39$90.91236,200——
2016-04-25$38.07$87.87226,800——
2016-04-22$38.53$88.93240,000——
2016-04-21$37.51$86.57435,000——
2016-04-20$37.88$87.43258,100——
2016-04-19$38.24$88.26175,300——
2016-04-18$37.92$87.52185,600——
2016-04-15$38.05$87.82221,600——
2016-04-14$37.59$86.76184,900——
2016-04-13$37.71$87.03513,400——
2016-04-12$35.87$82.79277,900——
2016-04-11$35.84$82.72346,400——
2016-04-08$36.20$83.55256,100——
2016-04-07$35.87$82.79332,700——
2016-04-06$36.01$83.11517,600——
2016-04-05$37.90$87.47180,700——
2016-04-04$38.68$89.27136,900——
2016-04-01$39.61$91.42191,800——
2016-03-31$40.17$92.71168,300——
2016-03-30$39.88$92.04173,500——
2016-03-29$39.54$91.26219,900——
2016-03-28$38.30$88.40188,300——
2016-03-24$39.37$90.87164,700——
2016-03-23$39.06$90.15191,100——
2016-03-22$39.57$91.33112,900——
2016-03-21$39.91$92.11175,600——
2016-03-18$40.26$92.92389,500——
2016-03-17$40.16$92.69245,700——
2016-03-16$38.75$89.44245,800——
2016-03-15$37.94$87.57229,000——
2016-03-14$38.43$88.70254,800——
2016-03-11$37.89$87.45279,600——
2016-03-10$37.50$86.55204,800——
2016-03-09$37.84$87.33340,300——
2016-03-08$38.53$88.93325,800——
2016-03-07$39.49$91.14218,000——
2016-03-04$39.20$90.47277,800——
2016-03-03$38.80$89.55264,600——
2016-03-02$38.80$89.55398,400——
2016-03-01$39.71$91.65217,700——
2016-02-29$40.09$92.53351,700——
2016-02-26$39.87$92.02477,700——
2016-02-25$39.70$91.63509,200——
2016-02-24$38.39$88.601,212,800——
2016-02-23$40.23$92.85350,300——
2016-02-22$40.74$94.03238,300——
2016-02-19$41.12$94.91152,100——
2016-02-18$40.88$94.35205,800——
2016-02-17$41.47$95.71324,600——
2016-02-16$42.23$97.47268,600——
2016-02-12$39.87$92.02204,000——
2016-02-11$38.54$88.95183,900——
2016-02-10$39.50$91.17237,100——
2016-02-09$39.71$91.65248,300——
2016-02-08$39.59$90.96673,500——
2016-02-05$39.50$90.75270,800——
2016-02-04$39.85$91.56225,100——
2016-02-03$39.88$91.62215,700——
2016-02-02$39.55$90.87404,200——
2016-02-01$39.94$91.76342,600——
2016-01-29$40.41$92.84431,600——
2016-01-28$37.29$85.67239,800——
2016-01-27$37.64$86.48215,900——
2016-01-26$38.72$88.96185,200——
2016-01-25$37.45$86.04313,500——
2016-01-22$37.68$86.57196,600——
2016-01-21$36.88$84.73214,000——
2016-01-20$37.31$85.72261,500——
2016-01-19$37.29$85.67328,700——
2016-01-15$37.09$85.21270,000——
2016-01-14$37.72$86.66272,800——
2016-01-13$37.02$85.05289,700——
2016-01-12$38.30$87.99284,000——
2016-01-11$38.26$87.90171,500——
2016-01-08$38.70$88.91194,700——
2016-01-07$38.66$88.82261,100——
2016-01-06$40.75$93.62239,100——
2016-01-05$41.37$95.05187,300——
2016-01-04$40.92$94.01239,700——