The highest closing price for Matson (MATX) last month was $236.84, on October 20. It was up 1.8% for the month. The latest price is $212.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $222.28 | $226.80 | $220.99 | $223.45 | 297,600 |
October 29 2026 | $230.90 | $230.90 | $223.18 | $226.58 | 442,700 |
October 28 2026 | $232.23 | $234.37 | $226.16 | $228.49 | 237,200 |
October 27 2026 | $228.80 | $232.66 | $228.80 | $231.32 | 195,800 |
October 26 2026 | $231.15 | $233.53 | $227.59 | $228.44 | 248,000 |
October 23 2026 | $226.59 | $229.13 | $224.37 | $228.23 | 326,700 |
October 22 2026 | $233.88 | $236.08 | $226.53 | $227.07 | 228,900 |
October 21 2026 | $238.76 | $240.36 | $233.12 | $234.65 | 186,100 |
October 20 2026 | $231.60 | $239.97 | $231.36 | $236.84 | 306,600 |
October 19 2026 | $234.96 | $237.51 | $230.78 | $231.36 | 209,500 |
October 16 2026 | $239.57 | $240.32 | $230.72 | $234.57 | 266,000 |
October 15 2026 | $232.89 | $237.33 | $229.82 | $236.43 | 422,500 |
October 14 2026 | $233.72 | $236.15 | $230.04 | $235.15 | 295,700 |
October 13 2026 | $230.74 | $235.82 | $230.18 | $234.80 | 327,600 |
October 12 2026 | $226.71 | $229.96 | $226.60 | $227.27 | 174,100 |
October 09 2026 | $227.42 | $227.65 | $224.42 | $225.26 | 194,800 |
October 08 2026 | $222.85 | $227.69 | $222.69 | $227.38 | 255,100 |
October 07 2026 | $222.82 | $224.81 | $221.75 | $222.52 | 233,700 |
October 06 2026 | $230.58 | $230.58 | $220.22 | $224.38 | 279,700 |
October 05 2026 | $230.69 | $232.01 | $223.89 | $230.25 | 273,700 |
October 02 2026 | $227.05 | $233.24 | $227.05 | $230.69 | 211,300 |
October 01 2026 | $219.52 | $227.08 | $219.36 | $225.09 | 246,900 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.