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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.97$146.79189,500——
2020-12-30$56.29$145.0392,400——
2020-12-29$55.75$143.64110,800——
2020-12-28$56.74$146.19129,900——
2020-12-24$57.26$147.5358,700——
2020-12-23$56.98$146.81139,100——
2020-12-22$55.98$144.24186,800——
2020-12-21$57.31$147.66176,900——
2020-12-18$58.23$150.031,548,200——
2020-12-17$59.34$152.89243,200——
2020-12-16$58.12$149.75185,600——
2020-12-15$57.98$149.39130,800——
2020-12-14$56.84$146.45210,200——
2020-12-11$57.96$149.34132,400——
2020-12-10$59.09$152.25157,700——
2020-12-09$58.82$151.55277,500——
2020-12-08$57.31$147.66224,800——
2020-12-07$56.99$146.84281,800——
2020-12-04$58.20$149.96420,600——
2020-12-03$58.70$151.24172,800——
2020-12-02$57.99$149.42211,000——
2020-12-01$58.57$150.91178,600——
2020-11-30$58.13$149.78177,400——
2020-11-27$58.80$151.5058,900——
2020-11-25$59.80$154.08119,600——
2020-11-24$61.46$158.36267,300——
2020-11-23$59.50$153.31204,900——
2020-11-20$58.38$150.42197,700——
2020-11-19$58.00$149.44118,200——
2020-11-18$58.29$150.19169,300——
2020-11-17$58.02$149.49316,100——
2020-11-16$58.15$149.83540,300——
2020-11-13$57.25$147.51218,600——
2020-11-12$56.03$144.37291,100——
2020-11-11$58.29$150.19269,300——
2020-11-10$59.18$152.48401,100——
2020-11-09$58.80$150.91385,400——
2020-11-06$55.59$142.67140,900——
2020-11-05$56.14$144.08339,600——
2020-11-04$54.36$139.51185,600——
2020-11-03$57.57$147.75496,000——
2020-11-02$52.15$133.84308,500——
2020-10-30$51.95$133.33237,800——
2020-10-29$53.21$136.56234,100——
2020-10-28$50.85$130.51232,000——
2020-10-27$51.60$132.43200,600——
2020-10-26$51.89$133.18160,800——
2020-10-23$52.27$134.15161,800——
2020-10-22$51.07$131.07130,000——
2020-10-21$49.66$127.45112,300——
2020-10-20$50.84$130.48123,400——
2020-10-19$49.80$127.81120,600——
2020-10-16$50.45$129.48118,400——
2020-10-15$51.43$131.99194,800——
2020-10-14$50.39$129.33126,500——
2020-10-13$49.95$128.20200,500——
2020-10-12$51.04$130.99330,900——
2020-10-09$51.37$131.84460,100——
2020-10-08$44.49$114.18245,900——
2020-10-07$44.66$114.62249,800——
2020-10-06$43.84$112.51288,400——
2020-10-05$42.22$108.36170,900——
2020-10-02$40.80$104.71179,300——
2020-10-01$39.88$102.35200,000——
2020-09-30$40.09$102.89215,600——
2020-09-29$39.75$102.02172,800——
2020-09-28$39.59$101.61182,600——
2020-09-25$38.12$97.83116,900——
2020-09-24$37.80$97.01176,700——
2020-09-23$37.18$95.42328,900——
2020-09-22$37.99$97.50196,300——
2020-09-21$37.94$97.37306,400——
2020-09-18$41.75$107.15722,600——
2020-09-17$41.36$106.15332,200——
2020-09-16$40.18$103.12260,300——
2020-09-15$39.10$100.35155,200——
2020-09-14$39.06$100.25124,200——
2020-09-11$38.76$99.48167,700——
2020-09-10$38.61$99.09183,100——
2020-09-09$39.00$100.09211,500——
2020-09-08$38.98$100.04199,400——
2020-09-04$40.27$103.35167,300——
2020-09-03$40.10$102.92185,100——
2020-09-02$41.42$106.30210,600——
2020-09-01$40.84$104.82131,700——
2020-08-31$40.07$102.84171,700——
2020-08-28$40.79$104.69131,800——
2020-08-27$40.67$104.38108,000——
2020-08-26$40.81$104.74145,300——
2020-08-25$41.14$105.59142,200——
2020-08-24$41.82$107.33204,500——
2020-08-21$40.48$103.89657,200——
2020-08-20$40.51$103.97165,700——
2020-08-19$40.47$103.87290,200——
2020-08-18$39.98$102.61146,300——
2020-08-17$40.43$103.76191,900——
2020-08-14$40.13$102.99214,300——
2020-08-13$40.04$102.76127,300——
2020-08-12$40.55$104.07171,700——
2020-08-11$40.43$103.76295,800——
2020-08-10$39.84$102.25239,900——
2020-08-07$38.89$99.81230,300——
2020-08-06$38.34$98.40325,300——
2020-08-05$37.57$96.42340,900——
2020-08-04$36.05$91.93341,300——
2020-08-03$36.28$92.52219,000——
2020-07-31$36.42$92.88284,700——
2020-07-30$36.11$92.08179,900——
2020-07-29$36.54$93.18162,200——
2020-07-28$35.55$90.66187,500——
2020-07-27$36.25$92.44206,200——
2020-07-24$35.19$89.74190,500——
2020-07-23$36.26$92.47272,900——
2020-07-22$35.92$91.60143,600——
2020-07-21$37.15$94.74178,300——
2020-07-20$36.38$92.77186,600——
2020-07-17$37.92$96.70370,700——
2020-07-16$37.15$94.74268,900——
2020-07-15$37.45$95.50278,100——
2020-07-14$36.56$93.23203,600——
2020-07-13$35.55$90.66588,400——
2020-07-10$36.49$93.052,593,400——
2020-07-09$27.36$69.77172,000——
2020-07-08$28.16$71.81159,400——
2020-07-07$28.63$73.01149,100——
2020-07-06$28.78$73.39173,500——
2020-07-02$28.42$72.47132,000——
2020-07-01$28.58$72.88209,400——
2020-06-30$29.10$74.21287,500——
2020-06-29$29.25$74.59222,200——
2020-06-26$27.47$70.05323,100——
2020-06-25$28.11$71.68195,100——
2020-06-24$27.84$71.00201,000——
2020-06-23$29.23$74.54136,200——
2020-06-22$28.71$73.21198,700——
2020-06-19$29.38$74.92379,400——
2020-06-18$29.99$76.4895,300——
2020-06-17$30.06$76.66147,100——
2020-06-16$30.20$77.01161,200——
2020-06-15$29.84$76.10149,800——
2020-06-12$29.71$75.76191,900——
2020-06-11$29.09$74.18245,300——
2020-06-10$31.82$81.14186,700——
2020-06-09$33.83$86.27226,400——
2020-06-08$33.75$86.07261,400——
2020-06-05$33.76$86.09321,500——
2020-06-04$31.83$81.17283,300——
2020-06-03$30.44$77.63179,300——
2020-06-02$29.65$75.61172,700——
2020-06-01$28.96$73.85267,900——
2020-05-29$28.57$72.86250,400——
2020-05-28$28.88$73.65247,700——
2020-05-27$30.38$77.47209,000——
2020-05-26$28.44$72.53268,700——
2020-05-22$26.53$67.65162,600——
2020-05-21$26.68$68.04174,000——
2020-05-20$26.66$67.99215,000——
2020-05-19$26.16$66.71134,800——
2020-05-18$27.26$69.52280,900——
2020-05-15$24.92$63.55648,600——
2020-05-14$25.03$63.83194,700——
2020-05-13$25.02$63.80240,700——
2020-05-12$26.30$67.07233,400——
2020-05-11$27.58$70.33265,100——
2020-05-08$28.13$71.73166,200——
2020-05-07$27.13$69.18164,200——
2020-05-06$27.00$68.85365,600——
2020-05-05$28.41$71.89244,200——
2020-05-04$29.07$73.56276,200——
2020-05-01$29.41$74.42257,700——
2020-04-30$30.24$76.52209,300——
2020-04-29$32.17$81.40272,300——
2020-04-28$30.85$78.06210,300——
2020-04-27$31.05$78.57256,700——
2020-04-24$28.53$72.19239,400——
2020-04-23$27.30$69.08331,300——
2020-04-22$26.66$67.46177,700——
2020-04-21$26.55$67.18109,900——
2020-04-20$26.99$68.29192,500——
2020-04-17$27.94$70.70292,500——
2020-04-16$26.89$68.04256,900——
2020-04-15$27.25$68.95240,300——
2020-04-14$29.07$73.56164,600——
2020-04-13$28.61$72.39141,400——
2020-04-09$29.28$74.09250,500——
2020-04-08$28.69$72.60207,800——
2020-04-07$27.59$69.81246,900——
2020-04-06$28.53$72.19255,000——
2020-04-03$28.25$71.48205,900——
2020-04-02$29.46$74.54219,900——
2020-04-01$28.05$70.98190,300——
2020-03-31$30.62$77.48369,200——
2020-03-30$29.96$75.81262,100——
2020-03-27$29.91$75.68233,300——
2020-03-26$32.36$81.88309,600——
2020-03-25$30.32$76.72288,500——
2020-03-24$31.10$78.69280,600——
2020-03-23$28.81$72.90254,300——
2020-03-20$30.91$78.21358,600——
2020-03-19$34.69$87.78395,400——
2020-03-18$33.32$84.31364,000——
2020-03-17$31.54$79.81412,900——
2020-03-16$28.60$72.37328,300——
2020-03-13$31.47$79.63267,700——
2020-03-12$26.38$66.75389,100——
2020-03-11$29.94$75.76286,000——
2020-03-10$31.70$80.21249,600——
2020-03-09$30.86$78.09269,500——
2020-03-06$32.34$81.83194,600——
2020-03-05$32.55$82.36208,600——
2020-03-04$33.86$85.68180,000——
2020-03-03$32.78$82.95246,600——
2020-03-02$33.21$84.03147,800——
2020-02-28$33.21$84.03364,900——
2020-02-27$33.21$84.03372,800——
2020-02-26$32.64$82.59792,500——
2020-02-25$36.47$92.28271,500——
2020-02-24$37.10$93.88144,600——
2020-02-21$37.92$95.95117,200——
2020-02-20$37.99$96.1384,600——
2020-02-19$37.90$95.9083,200——
2020-02-18$36.98$93.5778,400——
2020-02-14$36.45$92.23120,500——
2020-02-13$36.30$91.85128,900——
2020-02-12$36.73$92.94112,200——
2020-02-11$36.73$92.9489,200——
2020-02-10$36.51$92.38105,300——
2020-02-07$36.30$91.8571,300——
2020-02-06$36.69$92.8479,400——
2020-02-05$37.09$93.8595,800——
2020-02-04$36.35$91.42106,100——
2020-02-03$36.19$91.02202,200——
2020-01-31$36.01$90.57226,600——
2020-01-30$37.00$93.06200,400——
2020-01-29$38.17$96.00171,800——
2020-01-28$38.56$96.98191,000——
2020-01-27$38.72$97.38199,200——
2020-01-24$39.20$98.59171,600——
2020-01-23$39.41$99.12272,800——
2020-01-22$39.33$98.92178,800——
2020-01-21$39.30$98.84154,900——
2020-01-17$40.07$100.78121,300——
2020-01-16$40.09$100.83177,900——
2020-01-15$39.38$99.04120,000——
2020-01-14$39.14$98.4485,600——
2020-01-13$38.96$97.9976,800——
2020-01-10$38.39$96.5584,500——
2020-01-09$38.47$96.7598,500——
2020-01-08$38.84$97.6885,100——
2020-01-07$38.93$97.91109,600——
2020-01-06$39.30$98.84119,000——
2020-01-03$39.73$99.92194,000——
2020-01-02$40.31$101.38130,900——