The highest closing price for Matson (MATX) last month was $167.37, on November 13. It was down 0.3% for the month. The latest price is $138.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $154.53 | $154.53 | $152.46 | $153.18 | 124,024 |
November 27 2024 | $156.97 | $158.16 | $152.59 | $153.08 | 232,350 |
November 26 2024 | $154.85 | $157.24 | $154.77 | $156.97 | 224,991 |
November 25 2024 | $156.11 | $157.05 | $153.77 | $156.04 | 497,953 |
November 22 2024 | $154.05 | $155.54 | $153.50 | $153.95 | 238,838 |
November 21 2024 | $151.87 | $153.23 | $150.33 | $152.64 | 196,543 |
November 20 2024 | $154.27 | $155.83 | $150.79 | $151.76 | 174,361 |
November 19 2024 | $153.01 | $154.89 | $152.30 | $152.74 | 181,790 |
November 18 2024 | $157.72 | $159.20 | $154.12 | $154.30 | 251,246 |
November 15 2024 | $164.81 | $164.84 | $160.28 | $160.65 | 230,911 |
November 14 2024 | $169.00 | $169.00 | $164.07 | $164.55 | 245,337 |
November 13 2024 | $165.50 | $169.12 | $164.06 | $167.37 | 342,833 |
November 12 2024 | $166.38 | $168.17 | $163.79 | $163.97 | 195,350 |
November 11 2024 | $166.19 | $168.18 | $165.70 | $166.41 | 184,913 |
November 08 2024 | $161.37 | $167.94 | $161.25 | $165.64 | 323,900 |
November 07 2024 | $166.25 | $167.24 | $160.81 | $161.38 | 265,900 |
November 06 2024 | $160.93 | $165.71 | $159.08 | $165.69 | 565,000 |
November 05 2024 | $156.38 | $159.85 | $156.30 | $158.90 | 293,800 |
November 04 2024 | $153.79 | $158.85 | $153.56 | $155.53 | 316,700 |
November 01 2024 | $153.64 | $154.99 | $151.36 | $153.20 | 467,500 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.
