| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $179.87 | $192.53 | $179.58 | $187.32 | 1,196,700 |
May 2026 | $174.38 | $190.00 | $161.25 | $181.30 | 4,622,800 |
April 2026 | $164.68 | $180.53 | $161.60 | $174.09 | 4,773,300 |
March 2026 | $164.90 | $171.37 | $143.36 | $163.62 | 7,271,300 |
February 2026 | $159.50 | $177.16 | $153.52 | $165.80 | 5,445,000 |
January 2026 | $123.58 | $161.55 | $121.83 | $159.63 | 6,422,200 |
December 2025 | $108.01 | $128.94 | $108.01 | $123.04 | 7,196,500 |
November 2025 | $99.78 | $113.96 | $96.90 | $108.53 | 7,071,600 |
October 2025 | $97.34 | $100.74 | $86.32 | $100.20 | 7,927,600 |
September 2025 | $101.24 | $108.89 | $96.41 | $97.86 | 6,883,200 |
August 2025 | $113.28 | $113.28 | $99.76 | $103.28 | 7,709,500 |
July 2025 | $109.43 | $115.38 | $102.31 | $105.65 | 8,099,100 |
June 2025 | $110.90 | $115.76 | $106.46 | $110.17 | 7,163,700 |
May 2025 | $106.99 | $119.72 | $90.45 | $111.66 | 13,528,500 |
April 2025 | $126.36 | $130.87 | $91.59 | $107.55 | 10,849,600 |
March 2025 | $141.49 | $142.95 | $122.25 | $126.36 | 8,668,100 |
February 2025 | $136.80 | $152.05 | $132.34 | $142.03 | 6,571,800 |
January 2025 | $135.44 | $142.31 | $132.11 | $139.50 | 4,493,300 |
December 2024 | $151.92 | $154.35 | $131.91 | $132.60 | 5,219,500 |
November 2024 | $151.09 | $166.31 | $147.84 | $150.64 | 5,553,900 |
October 2024 | $138.92 | $153.07 | $128.41 | $152.01 | 4,748,300 |
September 2024 | $134.16 | $142.23 | $121.00 | $139.97 | 8,077,300 |
August 2024 | $130.81 | $136.26 | $120.93 | $135.73 | 5,775,200 |
July 2024 | $128.20 | $132.92 | $119.19 | $129.91 | 6,253,600 |
June 2024 | $126.33 | $130.71 | $115.30 | $128.20 | 5,394,000 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.