The highest closing price for Matson (MATX) last month was $113.47, on August 6. It was down 8.8% for the month. The latest price is $102.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $105.34 | $105.74 | $103.81 | $104.05 | 347,466 |
August 28 2025 | $107.51 | $107.51 | $103.46 | $105.45 | 256,244 |
August 27 2025 | $104.36 | $105.70 | $103.97 | $105.31 | 196,184 |
August 26 2025 | $103.99 | $105.14 | $103.20 | $104.76 | 228,513 |
August 25 2025 | $106.00 | $106.00 | $103.89 | $103.98 | 215,782 |
August 22 2025 | $103.70 | $107.17 | $103.04 | $106.31 | 431,097 |
August 21 2025 | $100.75 | $103.02 | $100.51 | $102.93 | 376,840 |
August 20 2025 | $105.28 | $105.28 | $101.47 | $101.67 | 531,424 |
August 19 2025 | $105.14 | $108.29 | $104.69 | $105.54 | 251,631 |
August 18 2025 | $104.59 | $105.95 | $104.50 | $105.18 | 283,888 |
August 15 2025 | $105.30 | $105.50 | $103.86 | $104.98 | 318,907 |
August 14 2025 | $108.61 | $108.61 | $104.19 | $104.65 | 395,232 |
August 13 2025 | $108.40 | $110.09 | $108.28 | $109.91 | 297,071 |
August 12 2025 | $105.12 | $108.43 | $104.37 | $108.05 | 340,602 |
August 11 2025 | $107.11 | $108.18 | $103.23 | $103.62 | 456,315 |
August 08 2025 | $110.27 | $110.65 | $107.30 | $107.44 | 413,308 |
August 07 2025 | $113.28 | $114.00 | $109.76 | $110.07 | 238,600 |
August 06 2025 | $111.44 | $113.88 | $111.38 | $113.47 | 398,900 |
August 05 2025 | $108.34 | $111.27 | $108.34 | $111.27 | 334,200 |
August 04 2025 | $107.57 | $110.42 | $107.56 | $108.28 | 393,200 |
August 01 2025 | $114.13 | $114.13 | $105.65 | $107.76 | 1,005,300 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.
