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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.80$102.61147,800——
2019-12-30$41.42$104.17148,100——
2019-12-27$41.10$103.37126,300——
2019-12-26$40.97$103.0484,300——
2019-12-24$40.74$102.4646,500——
2019-12-23$40.96$103.02121,500——
2019-12-20$40.86$102.771,131,600——
2019-12-19$40.38$101.56103,400——
2019-12-18$39.62$99.6593,800——
2019-12-17$39.26$98.74162,600——
2019-12-16$39.52$99.39290,300——
2019-12-13$37.28$93.76135,900——
2019-12-12$37.41$94.09203,400——
2019-12-11$37.06$93.21121,300——
2019-12-10$37.04$93.16110,700——
2019-12-09$37.34$93.91113,500——
2019-12-06$37.57$94.49126,900——
2019-12-05$36.87$92.73134,300——
2019-12-04$36.87$92.73117,900——
2019-12-03$36.63$92.13101,300——
2019-12-02$37.09$93.28131,400——
2019-11-29$37.74$94.9264,200——
2019-11-27$38.06$95.72109,200——
2019-11-26$38.24$96.18178,600——
2019-11-25$38.34$96.43135,100——
2019-11-22$37.10$93.31115,800——
2019-11-21$36.81$92.5899,700——
2019-11-20$37.06$93.21153,400——
2019-11-19$37.55$94.4496,800——
2019-11-18$37.22$93.61145,000——
2019-11-15$36.59$92.03105,000——
2019-11-14$36.53$91.87134,000——
2019-11-13$37.00$93.06159,500——
2019-11-12$39.13$98.41157,400——
2019-11-11$39.10$98.34184,900——
2019-11-08$38.54$96.93293,300——
2019-11-07$39.84$100.20214,700——
2019-11-06$39.35$98.97117,600——
2019-11-05$40.12$100.35171,700——
2019-11-04$40.67$101.73238,600——
2019-11-01$38.83$97.12141,800——
2019-10-31$38.18$95.50203,300——
2019-10-30$38.62$96.6092,600——
2019-10-29$39.93$99.88146,500——
2019-10-28$39.63$99.12115,900——
2019-10-25$38.97$97.47140,100——
2019-10-24$38.31$95.8277,100——
2019-10-23$39.37$98.4780,900——
2019-10-22$38.73$96.8789,400——
2019-10-21$38.56$96.45125,100——
2019-10-18$37.92$94.8588,300——
2019-10-17$38.18$95.50145,600——
2019-10-16$37.36$93.45104,900——
2019-10-15$37.07$92.72133,600——
2019-10-14$36.71$91.82124,500——
2019-10-11$36.79$92.02259,400——
2019-10-10$36.34$90.90145,200——
2019-10-09$35.97$89.9760,300——
2019-10-08$35.72$89.3570,200——
2019-10-07$36.66$91.70187,500——
2019-10-04$36.14$90.40175,600——
2019-10-03$35.02$87.59235,700——
2019-10-02$35.13$87.87276,500——
2019-10-01$35.75$89.42189,900——
2019-09-30$37.51$93.82131,500——
2019-09-27$37.72$94.35169,100——
2019-09-26$38.02$95.1073,900——
2019-09-25$38.46$96.20151,100——
2019-09-24$37.89$94.77155,800——
2019-09-23$38.33$95.8796,100——
2019-09-20$38.52$96.35368,000——
2019-09-19$39.00$97.55137,100——
2019-09-18$39.76$99.45150,500——
2019-09-17$40.60$101.55227,800——
2019-09-16$40.77$101.98225,700——
2019-09-13$40.80$102.05124,100——
2019-09-12$40.41$101.08143,000——
2019-09-11$40.27$100.73125,300——
2019-09-10$38.41$96.07207,300——
2019-09-09$37.70$94.30224,000——
2019-09-06$37.69$94.27252,200——
2019-09-05$37.24$93.15196,600——
2019-09-04$35.84$89.6589,100——
2019-09-03$35.13$87.87211,300——
2019-08-30$35.53$88.87104,300——
2019-08-29$35.65$89.1774,900——
2019-08-28$35.05$87.67112,200——
2019-08-27$34.50$86.29107,800——
2019-08-26$35.22$88.0977,300——
2019-08-23$34.75$86.92208,900——
2019-08-22$36.81$92.0795,500——
2019-08-21$36.81$92.07122,900——
2019-08-20$36.45$91.17160,100——
2019-08-19$36.46$91.2094,600——
2019-08-16$35.98$90.00126,500——
2019-08-15$35.25$88.17191,900——
2019-08-14$34.90$87.29264,400——
2019-08-13$36.18$90.50136,700——
2019-08-12$35.71$89.3294,000——
2019-08-09$35.83$89.62204,000——
2019-08-08$36.04$90.15266,700——
2019-08-07$36.54$91.40192,500——
2019-08-06$37.19$93.02116,000——
2019-08-05$36.74$91.90137,800——
2019-08-02$38.87$97.22114,800——
2019-08-01$39.39$98.52180,700——
2019-07-31$40.91$102.33298,000——
2019-07-30$41.98$104.45218,800——
2019-07-29$40.61$101.0476,200——
2019-07-26$40.70$101.2789,500——
2019-07-25$39.99$99.50107,700——
2019-07-24$40.98$101.96119,000——
2019-07-23$40.29$100.25113,700——
2019-07-22$39.68$98.7384,400——
2019-07-19$39.63$98.61136,100——
2019-07-18$39.57$98.4685,800——
2019-07-17$39.10$97.2994,200——
2019-07-16$39.61$98.56134,000——
2019-07-15$38.42$95.5995,500——
2019-07-12$37.70$93.80339,200——
2019-07-11$37.90$94.30103,600——
2019-07-10$37.69$93.7880,800——
2019-07-09$37.85$94.18114,600——
2019-07-08$38.22$95.1067,100——
2019-07-05$38.55$95.9255,000——
2019-07-03$38.36$95.4546,100——
2019-07-02$38.10$94.80135,500——
2019-07-01$39.25$97.66136,800——
2019-06-28$38.85$96.66830,900——
2019-06-27$38.67$96.22124,800——
2019-06-26$37.53$93.38118,300——
2019-06-25$36.97$91.99127,600——
2019-06-24$36.34$90.4298,300——
2019-06-21$37.04$92.16189,400——
2019-06-20$37.68$93.7584,900——
2019-06-19$37.59$93.5393,900——
2019-06-18$38.29$95.27140,200——
2019-06-17$37.58$93.50113,400——
2019-06-14$36.60$91.07186,600——
2019-06-13$37.48$93.2677,000——
2019-06-12$36.63$91.1461,800——
2019-06-11$36.38$90.5282,700——
2019-06-10$36.78$91.5176,100——
2019-06-07$35.91$89.35105,200——
2019-06-06$35.16$87.48122,400——
2019-06-05$35.82$89.1376,300——
2019-06-04$35.67$88.75120,900——
2019-06-03$34.56$85.99106,500——
2019-05-31$34.22$85.14126,500——
2019-05-30$35.51$88.35147,500——
2019-05-29$35.20$87.5895,900——
2019-05-28$35.53$88.40145,200——
2019-05-24$36.76$91.4670,400——
2019-05-23$36.44$90.67185,400——
2019-05-22$37.95$94.43132,900——
2019-05-21$39.19$97.51119,400——
2019-05-20$39.68$98.73118,200——
2019-05-17$39.63$98.61158,800——
2019-05-16$40.00$99.53108,700——
2019-05-15$39.00$97.0499,600——
2019-05-14$38.81$96.57178,500——
2019-05-13$38.02$94.60156,700——
2019-05-10$38.60$96.04133,300——
2019-05-09$38.78$96.49272,800——
2019-05-08$38.10$94.80119,300——
2019-05-07$38.51$95.30142,400——
2019-05-06$39.56$97.89141,600——
2019-05-03$40.16$99.38105,100——
2019-05-02$38.75$95.89135,100——
2019-05-01$38.64$95.62474,200——
2019-04-30$39.61$98.02251,800——
2019-04-29$38.27$94.70114,400——
2019-04-26$37.85$93.6676,600——
2019-04-25$38.07$94.2191,500——
2019-04-24$39.24$97.10141,600——
2019-04-23$39.29$97.2385,800——
2019-04-22$39.05$96.6384,100——
2019-04-18$39.30$97.2580,800——
2019-04-17$39.71$98.2795,900——
2019-04-16$39.66$98.1492,300——
2019-04-15$39.62$98.04125,800——
2019-04-12$39.50$97.75147,300——
2019-04-11$38.88$96.21122,400——
2019-04-10$38.19$94.50162,100——
2019-04-09$37.52$92.85163,000——
2019-04-08$37.73$93.3776,100——
2019-04-05$38.06$94.18151,100——
2019-04-04$37.55$92.92118,300——
2019-04-03$36.90$91.31133,400——
2019-04-02$36.98$91.51153,900——
2019-04-01$37.22$92.10130,600——
2019-03-29$36.09$89.31360,500——
2019-03-28$36.37$90.00137,300——
2019-03-27$36.29$89.80103,600——
2019-03-26$35.96$88.99151,100——
2019-03-25$35.03$86.68276,000——
2019-03-22$35.28$87.30415,800——
2019-03-21$36.23$89.65167,300——
2019-03-20$35.72$88.39171,800——
2019-03-19$36.00$89.09143,000——
2019-03-18$36.58$90.52209,500——
2019-03-15$36.49$90.30698,100——
2019-03-14$36.50$90.32133,600——
2019-03-13$36.39$90.05158,300——
2019-03-12$36.42$90.12181,600——
2019-03-11$36.20$89.58158,200——
2019-03-08$35.14$86.96282,300——
2019-03-07$34.83$86.19204,200——
2019-03-06$35.07$86.78269,300——
2019-03-05$35.75$88.47219,600——
2019-03-04$35.95$88.96147,800——
2019-03-01$36.32$89.88195,300——
2019-02-28$36.11$89.36147,300——
2019-02-27$36.39$90.05130,000——
2019-02-26$36.90$91.31174,400——
2019-02-25$37.84$93.64345,200——
2019-02-22$34.78$86.07370,100——
2019-02-21$35.34$87.45148,800——
2019-02-20$35.79$88.57227,900——
2019-02-19$34.96$86.51218,600——
2019-02-15$34.80$86.12219,600——
2019-02-14$34.57$85.55238,200——
2019-02-13$34.10$84.38139,600——
2019-02-12$33.45$82.77152,000——
2019-02-11$32.51$80.45191,900——
2019-02-08$32.04$79.29110,500——
2019-02-07$32.49$80.40121,300——
2019-02-06$33.10$81.91113,000——
2019-02-05$33.44$82.23134,000——
2019-02-04$33.33$81.96111,400——
2019-02-01$33.63$82.7095,900——
2019-01-31$33.51$82.40183,500——
2019-01-30$33.63$82.70109,900——
2019-01-29$33.35$82.01124,800——
2019-01-28$33.06$81.30100,200——
2019-01-25$33.37$82.06115,500——
2019-01-24$33.39$82.1172,600——
2019-01-23$33.36$82.03110,100——
2019-01-22$33.61$82.65137,800——
2019-01-18$34.34$84.44171,000——
2019-01-17$33.60$82.62148,100——
2019-01-16$32.74$80.51113,400——
2019-01-15$32.94$81.00127,600——
2019-01-14$32.91$80.93110,300——
2019-01-11$33.30$81.8992,000——
2019-01-10$33.56$82.5399,100——
2019-01-09$33.71$82.89107,400——
2019-01-08$33.79$83.09187,100——
2019-01-07$33.10$81.39151,300——
2019-01-04$32.53$79.99138,100——
2019-01-03$31.52$77.51114,800——
2019-01-02$32.25$79.30155,900——