Matson Stock Price History
NYSE: MATXConsumer DiscretionaryMarine TransportationUSD
225.67-2.12 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MATX price history at a glance
The price history for Matson (MATX) on this page begins on April 30, 1973, when the stock closed at $0.969; it most recently closed at $225.67 on October 5, 2026. The highest price in this record is $240.87, reached on September 14, 2026; the latest close is 6.3% below that peak. Across the 52 complete calendar years in the table, MATX finished higher in 36 and lower in 16. Its best year was 2023 (+75.3%) and its worst was 2008 (-46.9%).
Over roughly 53 years the share price changed +23189.0%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, MATX has gained 139.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $240.87
- Date of high
- Sep 14, 2026
- Low since 1973
- $0.959
- Date of low
- Apr 30, 1973
- 52-week high
- $240.87
- 52-week low
- $88.50
- Last close
- $225.67
MATX returns
1 week
-2.35%
1 month
-0.52%
3 months
+10.21%
6 months
+31.76%
Year to date
+82.65%
1 year
+139.72%
3 years
+157.42%
5 years
+175.04%
MATX price return, excluding dividends.
MATX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 225.67 | +82.42% |
| 2025 | 123.71 | -11.71% |
| 2024 | 140.11 | +27.84% |
| 2023 | 109.60 | +75.33% |
| 2022 | 62.51 | -30.57% |
| 2021 | 90.03 | +58.03% |
| 2020 | 56.97 | +43.39% |
| 2019 | 39.73 | +22.13% |
| 2018 | 32.53 | +9.01% |
| 2017 | 29.84 | -15.68% |
| 2016 | 35.39 | -16.98% |
| 2015 | 42.63 | +24.87% |
| 2014 | 34.14 | +31.36% |
| 2013 | 25.99 | +0.04% |
| 2012 | 25.98 | +32.73% |
| 2011 | 19.57 | +1.97% |
| 2010 | 19.19 | +16.94% |
| 2009 | 16.41 | +34.98% |
| 2008 | 12.16 | -46.92% |
| 2007 | 22.91 | +7.76% |
| 2006 | 21.26 | -18.25% |
| 2005 | 26.01 | +27.86% |
| 2004 | 20.34 | +25.69% |
| 2003 | 16.18 | +28.28% |
| 2002 | 12.62 | -3.34% |
| 2001 | 13.05 | +3.70% |
| 2000 | 12.59 | +15.07% |
| 1999 | 10.94 | -1.88% |
| 1998 | 11.15 | -14.68% |
| 1997 | 13.07 | +6.86% |
| 1996 | 12.23 | +10.87% |
| 1995 | 11.03 | +3.37% |
| 1994 | 10.67 | -16.82% |
| 1993 | 12.83 | +8.08% |
| 1992 | 11.87 | -11.61% |
| 1991 | 13.43 | +28.00% |
| 1990 | 10.49 | -41.67% |
| 1989 | 17.98 | +19.05% |
| 1988 | 15.10 | +32.63% |
| 1987 | 11.39 | -5.94% |
| 1986 | 12.11 | +59.47% |
| 1985 | 7.59 | +20.25% |
| 1984 | 6.31 | +41.70% |
| 1983 | 4.46 | +56.49% |
| 1982 | 2.85 | +41.79% |
| 1981 | 2.01 | -31.40% |
| 1980 | 2.93 | +27.95% |
| 1979 | 2.29 | +50.66% |
| 1978 | 1.52 | +2.70% |
| 1977 | 1.48 | +15.63% |
| 1976 | 1.28 | -11.72% |
| 1975 | 1.45 | -3.33% |
| 1974 | 1.50 | +42.85% |
| 1973* | 1.05 | +8.25% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
MATX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 227.83 | 228.06 | 224.83 | 225.67 | -0.93% | |
| 223.25 | 228.10 | 223.09 | 227.79 | +2.18% | |
| 223.22 | 225.21 | 222.15 | 222.92 | -0.83% | |
| 231.00 | 231.00 | 220.62 | 224.78 | -2.55% | |
| 231.11 | 232.43 | 224.29 | 230.66 | -0.19% | |
| 227.46 | 233.66 | 227.46 | 231.11 | +2.49% | |
| 219.92 | 227.49 | 219.75 | 225.50 | +2.67% | |
| 226.37 | 227.06 | 219.20 | 219.64 | -3.00% | |
| 222.09 | 228.59 | 218.71 | 226.43 | +1.33% | |
| 220.49 | 226.76 | 218.10 | 223.45 | -0.54% | |
| 224.50 | 225.91 | 222.76 | 224.66 | -0.07% | |
| 221.91 | 229.20 | 221.91 | 224.82 | +1.31% | |
| 226.01 | 227.90 | 220.79 | 221.91 | -2.15% | |
| 234.13 | 236.40 | 224.28 | 226.78 | -3.38% | |
| 235.25 | 236.20 | 227.73 | 234.72 | +0.77% | |
| 235.59 | 235.99 | 229.77 | 232.92 | -0.78% | |
| 237.94 | 240.04 | 233.77 | 234.75 | -0.37% | |
| 236.82 | 239.30 | 231.18 | 235.62 | -1.25% | |
| 235.97 | 240.87 | 235.97 | 238.60 | +0.84% | |
| 228.97 | 237.42 | 228.00 | 236.62 | +2.80% | |
| 229.61 | 232.42 | 228.72 | 230.18 | +0.96% | |
| 226.46 | 228.45 | 223.83 | 227.99 | +0.50% | |
| 224.21 | 227.37 | 221.91 | 226.86 | +1.60% | |
| 226.00 | 226.20 | 221.38 | 223.29 | -1.02% | |
| 222.61 | 227.12 | 222.61 | 225.59 | +1.49% | |
| 219.63 | 223.53 | 217.65 | 222.27 | +1.86% | |
| 219.63 | 221.03 | 217.65 | 218.21 | -0.48% | |
| 223.96 | 225.12 | 218.42 | 219.26 | -2.47% | |
| 225.00 | 226.68 | 222.81 | 224.81 | +0.22% | |
| 225.40 | 225.80 | 222.54 | 224.31 | +1.01% | |
| 220.03 | 224.40 | 220.03 | 222.07 | +0.19% | |
| 221.84 | 224.34 | 220.42 | 221.65 | -0.53% | |
| 224.30 | 225.97 | 221.35 | 222.82 | +0.06% | |
| 224.36 | 226.21 | 220.62 | 222.68 | -0.05% | |
| 220.29 | 224.05 | 217.99 | 222.80 | +2.78% | |
| 217.06 | 221.73 | 215.71 | 216.77 | -0.68% | |
| 220.75 | 222.01 | 217.31 | 218.26 | -0.01% | |
| 219.90 | 223.50 | 217.98 | 218.28 | -0.76% | |
| 217.33 | 222.14 | 217.33 | 219.95 | +1.22% | |
| 214.18 | 220.07 | 214.18 | 217.30 | +1.66% | |
| 217.00 | 218.47 | 213.40 | 213.76 | -0.32% | |
| 204.92 | 215.84 | 204.50 | 214.45 | +4.91% | |
| 208.49 | 209.93 | 202.63 | 204.41 | -2.05% | |
| 206.50 | 209.78 | 206.50 | 208.68 | +0.92% | |
| 206.07 | 208.51 | 204.55 | 206.77 | +0.25% | |
| 203.97 | 208.66 | 201.61 | 206.26 | +0.36% | |
| 214.32 | 215.39 | 205.24 | 205.51 | -3.72% | |
| 228.00 | 228.00 | 210.05 | 213.44 | +2.89% | |
| 204.03 | 208.55 | 200.78 | 207.45 | +2.40% | |
| 205.01 | 205.01 | 201.68 | 202.59 | -0.52% | |
| 204.06 | 204.26 | 199.38 | 203.65 | +0.90% | |
| 202.57 | 204.33 | 198.14 | 201.84 | -0.62% | |
| 203.30 | 204.41 | 201.30 | 203.10 | -1.14% | |
| 209.67 | 210.99 | 203.28 | 205.45 | -2.43% | |
| 214.38 | 214.58 | 210.40 | 210.57 | -1.41% | |
| 215.00 | 216.05 | 193.50 | 213.59 | -1.07% | |
| 217.23 | 218.90 | 215.73 | 215.90 | -1.50% | |
| 220.54 | 224.00 | 218.24 | 219.19 | +0.36% | |
| 222.19 | 223.78 | 217.49 | 218.41 | -1.70% | |
| 218.66 | 223.35 | 217.34 | 222.18 | -0.61% | |
| 215.00 | 230.74 | 214.31 | 223.55 | +7.01% | |
| 209.89 | 213.62 | 208.48 | 208.90 | -0.97% | |
| 209.02 | 211.52 | 206.15 | 210.95 | +2.83% | |
| 206.79 | 209.53 | 202.03 | 205.15 | +0.19% | |
| 204.64 | 206.88 | 203.67 | 204.77 | -0.61% | |
| 205.73 | 206.92 | 202.78 | 206.03 | +0.63% | |
| 198.23 | 204.90 | 198.23 | 204.73 | +3.12% | |
| 204.36 | 205.33 | 196.67 | 198.53 | -2.93% | |
| 204.32 | 206.08 | 200.44 | 204.53 | +0.49% | |
| 204.48 | 205.04 | 197.73 | 203.53 | -0.19% | |
| 192.23 | 207.88 | 191.89 | 203.92 | +6.08% | |
| 194.81 | 196.20 | 189.48 | 192.23 | -1.16% | |
| 193.68 | 195.57 | 191.10 | 194.49 | 0.00% | |
| 196.77 | 197.38 | 193.66 | 194.49 | -0.96% | |
| 197.24 | 198.70 | 194.08 | 196.37 | +0.40% | |
| 196.00 | 198.49 | 193.74 | 195.59 | -0.09% | |
| 195.95 | 198.28 | 194.72 | 195.76 | -0.54% | |
| 193.91 | 198.99 | 193.91 | 196.83 | +2.92% | |
| 191.32 | 195.64 | 189.71 | 191.24 | -1.20% | |
| 196.05 | 196.89 | 192.02 | 193.57 | -1.24% | |
| 197.01 | 200.28 | 195.47 | 196.01 | +0.43% | |
| 202.07 | 202.10 | 194.93 | 195.18 | -3.35% | |
| 201.02 | 203.08 | 198.95 | 201.94 | +1.49% | |
| 196.17 | 200.85 | 191.45 | 198.98 | +2.87% | |
| 192.42 | 195.05 | 190.16 | 193.43 | -0.41% | |
| 195.10 | 197.63 | 191.50 | 194.23 | +1.05% | |
| 187.94 | 192.62 | 186.05 | 192.22 | +2.62% | |
| 185.52 | 192.53 | 183.61 | 187.32 | +0.02% | |
| 187.20 | 192.00 | 186.02 | 187.29 | +0.80% | |
| 185.34 | 188.33 | 185.04 | 185.81 | -0.67% | |
| 187.47 | 189.99 | 186.49 | 187.06 | -0.56% | |
| 179.87 | 188.50 | 179.58 | 188.11 | +3.76% | |
| 179.21 | 181.88 | 179.21 | 181.30 | +0.36% | |
| 183.19 | 185.01 | 179.35 | 180.65 | -1.96% | |
| 185.82 | 186.26 | 183.20 | 184.26 | -0.15% | |
| 182.24 | 187.00 | 182.24 | 184.53 | +1.48% | |
| 182.62 | 182.63 | 177.05 | 181.84 | -0.50% | |
| 187.17 | 190.00 | 182.29 | 182.75 | -3.11% | |
| 181.35 | 188.63 | 180.08 | 188.62 | +4.75% | |
| 182.13 | 183.40 | 177.33 | 180.06 | -2.27% | |
| 180.38 | 185.46 | 179.25 | 184.25 | +2.43% | |
| 181.00 | 182.60 | 178.61 | 179.88 | -1.30% | |
| 182.24 | 182.89 | 178.71 | 182.25 | +0.29% | |
| 177.38 | 183.25 | 177.38 | 181.72 | +1.51% | |
| 180.19 | 180.38 | 175.50 | 179.01 | -1.59% | |
| 183.10 | 184.94 | 181.23 | 181.91 | -0.44% | |
| 180.14 | 183.10 | 178.11 | 182.72 | +1.43% | |
| 183.73 | 185.30 | 176.99 | 180.14 | -1.95% | |
| 189.55 | 189.99 | 182.43 | 183.73 | -1.89% | |
| 169.13 | 187.26 | 161.57 | 187.26 | +9.62% | |
| 172.25 | 172.25 | 168.34 | 170.83 | -1.57% | |
| 174.72 | 174.72 | 171.63 | 173.55 | -0.50% | |
| 173.78 | 175.37 | 171.63 | 174.43 | +0.62% | |
| 175.13 | 176.54 | 170.74 | 173.35 | -1.23% | |
| 177.62 | 178.75 | 175.19 | 175.51 | -0.69% | |
| 175.92 | 180.88 | 174.20 | 176.73 | +2.56% | |
| 174.68 | 175.23 | 171.46 | 172.32 | +1.15% | |
| 171.73 | 173.93 | 170.07 | 170.36 | -0.25% | |
| 171.07 | 171.30 | 167.35 | 170.78 | +0.06% | |
| 177.76 | 179.70 | 168.54 | 170.68 | -3.59% | |
| 175.79 | 179.31 | 175.51 | 177.03 | +0.27% | |
| 177.12 | 180.21 | 175.77 | 176.55 | +1.10% | |
| 169.92 | 174.83 | 169.92 | 174.63 | +2.42% | |
| 169.82 | 171.71 | 168.89 | 170.50 | -0.46% | |
| 172.43 | 173.83 | 170.53 | 171.28 | -0.70% | |
| 170.39 | 172.55 | 168.76 | 172.48 | +0.71% | |
| 172.62 | 172.70 | 170.64 | 171.27 | -0.48% | |
| 172.36 | 174.45 | 171.08 | 172.10 | -0.23% | |
| 174.80 | 176.93 | 170.06 | 172.49 | +2.61% | |
| 166.48 | 168.95 | 165.96 | 168.11 | +0.60% | |
| 165.32 | 167.27 | 162.22 | 167.10 | +0.43% | |
| 161.92 | 167.89 | 161.92 | 166.39 | +0.90% | |
| 165.00 | 168.57 | 164.77 | 164.91 | +0.59% | |
| 159.41 | 164.09 | 158.82 | 163.94 | +4.18% | |
| 159.06 | 160.65 | 156.60 | 157.36 | -0.42% | |
| 160.79 | 163.21 | 157.84 | 158.03 | -3.19% | |
| 162.50 | 165.20 | 162.50 | 163.24 | -0.65% | |
| 164.92 | 164.92 | 160.53 | 164.30 | +0.71% | |
| 158.73 | 165.71 | 158.73 | 163.14 | +2.00% | |
| 159.22 | 162.57 | 157.74 | 159.94 | +3.14% | |
| 158.38 | 160.41 | 153.96 | 155.07 | -1.95% | |
| 153.80 | 158.56 | 153.00 | 158.16 | +1.33% | |
| 155.18 | 157.57 | 152.10 | 156.09 | +0.60% | |
| 153.25 | 155.36 | 151.26 | 155.16 | +2.53% | |
| 151.86 | 152.74 | 150.03 | 151.33 | +1.06% | |
| 149.41 | 151.47 | 147.58 | 149.74 | +0.34% | |
| 150.83 | 153.75 | 143.64 | 149.24 | -3.05% | |
| 156.09 | 156.19 | 152.15 | 153.94 | -1.80% | |
| 153.61 | 159.20 | 153.00 | 156.76 | +2.18% | |
| 148.67 | 153.54 | 146.84 | 153.42 | +0.28% | |
| 153.42 | 154.28 | 151.70 | 152.99 | -3.63% | |
| 166.13 | 167.11 | 157.00 | 158.75 | -5.16% | |
| 168.36 | 170.52 | 166.36 | 167.38 | -0.68% | |
| 167.08 | 170.14 | 163.01 | 168.53 | -1.58% | |
| 165.22 | 171.71 | 163.76 | 171.24 | +3.08% | |
| 167.00 | 167.75 | 164.49 | 166.13 | -1.44% | |
| 169.69 | 173.10 | 166.85 | 168.56 | -0.88% | |
| 177.51 | 177.51 | 167.91 | 170.05 | +1.83% | |
| 164.42 | 168.69 | 163.91 | 166.99 | +1.59% | |
| 167.00 | 167.00 | 161.31 | 164.38 | -2.01% | |
| 163.82 | 168.96 | 163.45 | 167.75 | +1.88% | |
| 166.07 | 167.95 | 164.18 | 164.65 | -1.68% | |
| 164.32 | 168.94 | 164.32 | 167.47 | +1.47% | |
| 163.30 | 166.53 | 162.26 | 165.05 | +1.77% | |
| 158.36 | 162.61 | 157.19 | 162.18 | +2.52% | |
| 164.41 | 165.50 | 153.82 | 158.20 | -2.81% | |
| 162.52 | 164.97 | 158.23 | 162.77 | +1.31% | |
| 161.40 | 162.79 | 160.06 | 160.66 | -0.77% | |
| 162.15 | 163.06 | 161.22 | 161.91 | -0.63% | |
| 160.07 | 163.78 | 159.77 | 162.94 | +1.96% | |
| 161.90 | 162.67 | 158.23 | 159.81 | -1.91% | |
| 166.72 | 169.20 | 161.84 | 162.93 | -1.41% | |
| 166.06 | 169.09 | 162.40 | 165.26 | -0.28% | |
| 160.17 | 165.92 | 159.90 | 165.72 | +3.38% | |
| 160.17 | 161.73 | 158.94 | 160.30 | -0.60% | |
| 158.98 | 161.27 | 157.44 | 161.27 | +1.45% | |
| 159.47 | 161.76 | 158.62 | 158.96 | +0.03% | |
| 160.39 | 161.95 | 158.18 | 158.92 | +0.03% | |
| 158.99 | 160.00 | 156.90 | 158.87 | -0.04% | |
| 161.03 | 162.23 | 157.46 | 158.94 | -0.85% | |
| 156.58 | 161.84 | 155.26 | 160.30 | +2.95% | |
| 151.15 | 157.80 | 149.05 | 155.71 | +7.65% | |
| 144.80 | 146.88 | 144.08 | 144.64 | -1.11% | |
| 145.70 | 147.44 | 145.24 | 146.26 | +0.20% | |
| 141.70 | 146.69 | 138.01 | 145.97 | +10.65% | |
| 130.63 | 132.32 | 129.36 | 131.92 | +1.02% | |
| 132.20 | 133.41 | 130.36 | 130.59 | -1.26% | |
| 130.72 | 133.22 | 130.72 | 132.25 | +0.19% | |
| 131.32 | 133.21 | 129.82 | 132.00 | +0.69% | |
| 129.28 | 131.45 | 128.94 | 131.09 | +0.65% | |
| 129.99 | 130.49 | 127.44 | 130.24 | +0.80% | |
| 127.06 | 129.39 | 126.25 | 129.21 | +2.24% | |
| 123.61 | 128.59 | 123.61 | 126.38 | +2.16% | |
| 124.10 | 124.97 | 122.34 | 123.71 | +0.13% | |
| 124.41 | 124.54 | 123.24 | 123.55 | -0.63% | |
| 125.03 | 125.39 | 123.90 | 124.33 | -0.69% | |
| 125.21 | 125.55 | 123.58 | 125.20 | +0.14% | |
| 124.00 | 125.39 | 124.00 | 125.03 | +0.38% | |
| 123.81 | 125.15 | 123.69 | 124.56 | +0.52% | |
| 122.66 | 124.40 | 122.16 | 123.91 | +0.64% | |
| 124.46 | 125.87 | 122.13 | 123.12 | -1.25% | |
| 126.15 | 126.87 | 123.27 | 124.68 | -2.24% | |
| 124.78 | 129.48 | 123.95 | 127.54 | +2.68% | |
| 122.97 | 125.51 | 122.97 | 124.21 | +0.57% | |
| 121.78 | 125.20 | 121.78 | 123.51 | +1.69% | |
| 120.28 | 121.85 | 119.98 | 121.46 | +1.73% | |
| 122.65 | 123.49 | 118.20 | 119.39 | -2.59% | |
| 121.35 | 122.98 | 121.05 | 122.57 | +1.47% | |
| 116.36 | 122.52 | 116.29 | 120.79 | +3.80% | |
| 115.20 | 117.11 | 115.20 | 116.37 | +1.16% | |
| 117.37 | 117.37 | 114.79 | 115.04 | -1.16% | |
| 113.75 | 116.50 | 113.75 | 116.39 | +2.28% | |
| 114.77 | 115.46 | 113.51 | 113.80 | -0.32% | |
| 112.35 | 116.11 | 112.35 | 114.16 | +2.36% | |
| 111.74 | 111.89 | 109.47 | 111.53 | -0.21% | |
| 108.46 | 111.90 | 108.46 | 111.77 | +2.56% | |
| 109.22 | 110.23 | 108.78 | 108.98 | -0.15% | |
| 108.51 | 111.19 | 108.22 | 109.14 | -0.05% | |
| 105.51 | 110.31 | 105.46 | 109.19 | +3.81% | |
| 105.06 | 107.01 | 104.29 | 105.18 | -0.03% | |
| 102.76 | 107.74 | 102.42 | 105.21 | +3.10% | |
| 104.74 | 106.36 | 101.98 | 102.05 | -1.49% | |
| 104.13 | 104.91 | 103.07 | 103.59 | -0.66% | |
| 103.64 | 105.04 | 102.45 | 104.28 | -0.36% | |
| 106.74 | 106.74 | 103.41 | 104.66 | -2.04% | |
| 105.99 | 107.57 | 104.79 | 106.84 | +0.23% | |
| 109.22 | 111.14 | 106.29 | 106.60 | -3.24% | |
| 108.42 | 111.15 | 108.42 | 110.17 | +1.58% | |
| 109.08 | 109.09 | 106.39 | 108.46 | -0.60% | |
| 111.71 | 112.25 | 108.90 | 109.12 | -1.57% | |
| 110.82 | 114.44 | 109.00 | 110.86 | +2.74% | |
| 108.36 | 109.24 | 106.45 | 107.90 | -1.74% | |
| 103.00 | 113.93 | 101.44 | 109.81 | +11.97% | |
| 99.34 | 99.72 | 97.63 | 98.07 | -1.89% | |
| 100.53 | 102.47 | 99.31 | 99.96 | -0.98% | |
| 97.36 | 101.38 | 96.70 | 100.95 | +3.72% | |
| 97.99 | 99.38 | 97.03 | 97.33 | -1.15% | |
| 98.47 | 100.85 | 97.90 | 98.46 | +0.77% | |
| 98.50 | 100.76 | 97.62 | 97.71 | -0.30% | |
| 94.22 | 98.13 | 94.20 | 98.00 | +5.13% | |
| 94.22 | 94.27 | 93.12 | 93.22 | -0.63% | |
| 93.90 | 95.01 | 92.64 | 93.81 | +0.41% | |
| 94.98 | 95.08 | 93.27 | 93.43 | -1.42% | |
| 94.09 | 95.42 | 94.03 | 94.78 | +0.33% | |
| 94.62 | 95.60 | 93.96 | 94.47 | -0.02% | |
| 94.00 | 95.02 | 93.11 | 94.49 | +0.66% | |
| 95.17 | 95.96 | 93.70 | 93.87 | -0.78% | |
| 93.23 | 95.71 | 93.14 | 94.61 | +1.75% | |
| 88.59 | 93.19 | 88.59 | 92.98 | +3.18% | |
| 89.46 | 91.13 | 88.50 | 90.11 | +2.34% | |
| 92.04 | 92.04 | 86.97 | 88.05 | -6.47% | |
| 97.57 | 97.57 | 94.06 | 94.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MATX chart for longer ranges.