The highest closing price for Matson (MATX) last month was $170.05, last Wednesday. It was up 4% for the month. The latest price is $153.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $167.00 | $167.75 | $164.49 | $166.13 | 341,046 |
February 26 2026 | $169.69 | $173.10 | $166.85 | $168.56 | 399,915 |
February 25 2026 | $177.51 | $177.51 | $167.91 | $170.05 | 493,018 |
February 24 2026 | $164.42 | $168.69 | $163.91 | $166.99 | 264,878 |
February 23 2026 | $167.00 | $167.00 | $161.31 | $164.38 | 263,822 |
February 20 2026 | $163.82 | $168.96 | $163.45 | $167.75 | 230,882 |
February 19 2026 | $166.07 | $167.95 | $164.18 | $164.65 | 252,218 |
February 18 2026 | $164.32 | $168.94 | $164.32 | $167.47 | 183,904 |
February 17 2026 | $163.30 | $166.53 | $162.26 | $165.05 | 238,898 |
February 13 2026 | $158.36 | $162.61 | $157.19 | $162.18 | 220,180 |
February 12 2026 | $164.41 | $165.50 | $153.82 | $158.20 | 340,042 |
February 11 2026 | $162.52 | $164.97 | $158.23 | $162.77 | 182,221 |
February 10 2026 | $161.40 | $162.79 | $160.06 | $160.66 | 203,793 |
February 09 2026 | $162.15 | $163.06 | $161.22 | $161.91 | 176,772 |
February 06 2026 | $160.07 | $163.78 | $159.77 | $162.94 | 245,340 |
February 05 2026 | $161.90 | $162.67 | $158.23 | $159.81 | 352,148 |
February 04 2026 | $166.35 | $168.83 | $161.48 | $162.57 | 388,700 |
February 03 2026 | $165.69 | $168.72 | $162.04 | $164.89 | 293,700 |
February 02 2026 | $159.82 | $165.55 | $159.55 | $165.35 | 373,900 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.
