Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Matson, Inc. Common Stock (NY:MATX)

161.91 -1.03 (-0.63%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	162.15	163.06	161.22	161.91	176,551	-1.03(-0.63%)
Feb 06, 2026	160.07	163.78	159.77	162.94	245,340	+3.13(+1.96%)
Feb 05, 2026	161.90	162.67	158.23	159.81	352,068	-3.12(-1.91%)
Feb 04, 2026	166.72	169.20	161.84	162.93	388,703	-2.33(-1.41%)
Feb 03, 2026	166.06	169.09	162.40	165.26	293,668	-0.46(-0.28%)
Feb 02, 2026	160.17	165.92	159.90	165.72	373,863	+5.42(+3.38%)
Jan 30, 2026	160.17	161.73	158.94	160.30	319,199	-0.97(-0.60%)
Jan 29, 2026	158.98	161.27	157.44	161.27	218,333	+2.31(+1.45%)
Jan 28, 2026	159.47	161.75	158.62	158.96	247,362	+0.04(+0.03%)
Jan 27, 2026	160.39	161.95	158.18	158.92	257,294	+0.05(+0.03%)
Jan 26, 2026	158.99	160.00	156.90	158.87	280,364	-0.07(-0.04%)
Jan 23, 2026	161.03	162.22	157.46	158.94	389,515	-1.36(-0.85%)
Jan 22, 2026	156.58	161.84	155.26	160.30	599,696	+4.59(+2.95%)
Jan 21, 2026	151.15	157.79	149.04	155.71	414,918	+11.07(+7.65%)
Jan 20, 2026	144.80	146.88	144.07	144.64	298,345	-1.62(-1.11%)
Jan 16, 2026	145.70	147.44	145.24	146.26	397,519	+0.29(+0.20%)
Jan 15, 2026	141.70	146.69	138.01	145.97	686,915	+14.05(+10.65%)
Jan 14, 2026	130.63	132.32	129.36	131.92	184,735	+1.33(+1.02%)
Jan 13, 2026	132.20	133.41	130.36	130.59	183,294	-1.66(-1.26%)
Jan 12, 2026	130.72	133.22	130.72	132.25	254,207	+0.25(+0.19%)
Jan 09, 2026	131.32	133.21	129.82	132.00	303,507	+0.91(+0.69%)
Jan 08, 2026	129.28	131.45	128.94	131.09	310,728	+0.85(+0.65%)
Jan 07, 2026	129.99	130.49	127.44	130.24	271,664	+1.03(+0.80%)
Jan 06, 2026	127.06	129.39	126.25	129.21	285,475	+2.83(+2.24%)
Jan 05, 2026	123.61	128.59	123.61	126.38	334,848	+2.67(+2.16%)
Jan 02, 2026	124.10	124.97	122.34	123.71	184,399	+0.16(+0.13%)
Dec 31, 2025	124.41	124.54	123.24	123.55	174,077	-0.78(-0.63%)
Dec 30, 2025	125.03	125.39	123.90	124.33	176,388	-0.87(-0.69%)
Dec 29, 2025	125.21	125.55	123.58	125.20	169,755	+0.17(+0.14%)
Dec 26, 2025	124.00	125.39	124.00	125.03	151,244	+0.47(+0.38%)
Dec 24, 2025	123.81	125.15	123.69	124.56	89,034	+0.65(+0.52%)
Dec 23, 2025	122.66	124.39	122.16	123.91	278,654	+0.79(+0.64%)
Dec 22, 2025	124.46	125.87	122.13	123.12	332,520	-1.56(-1.25%)
Dec 19, 2025	126.15	126.86	123.27	124.68	1,176,173	-2.86(-2.24%)
Dec 18, 2025	124.78	129.47	123.95	127.54	586,848	+3.33(+2.68%)
Dec 17, 2025	122.97	125.50	122.97	124.21	317,176	+0.70(+0.57%)
Dec 16, 2025	121.78	125.20	121.78	123.51	529,532	+2.05(+1.69%)
Dec 15, 2025	120.28	121.85	119.98	121.46	259,755	+2.07(+1.73%)
Dec 12, 2025	122.65	123.49	118.20	119.39	312,130	-3.18(-2.59%)
Dec 11, 2025	121.35	122.98	121.05	122.57	305,368	+1.78(+1.47%)
Dec 10, 2025	116.36	122.52	116.28	120.79	447,588	+4.42(+3.80%)
Dec 09, 2025	115.20	117.11	115.20	116.37	240,927	+1.33(+1.16%)
Dec 08, 2025	117.37	117.37	114.79	115.04	197,634	-1.35(-1.16%)
Dec 05, 2025	113.75	116.50	113.75	116.39	229,627	+2.59(+2.28%)
Dec 04, 2025	114.77	115.46	113.51	113.80	233,423	-0.36(-0.32%)
Dec 03, 2025	112.35	116.11	112.35	114.16	357,641	+2.63(+2.36%)
Dec 02, 2025	111.74	111.89	109.47	111.53	340,176	-0.24(-0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Matson, Inc. Common Stock (NY:MATX)

Historical Prices