The highest closing price for Matson (MATX) last month was $140.14, on March 3. It was down 10.7% for the month. The latest price is $132.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $125.79 | $129.24 | $124.00 | $128.17 | 459,521 |
March 28 2025 | $129.95 | $130.38 | $126.73 | $127.06 | 215,935 |
March 27 2025 | $132.69 | $132.69 | $129.90 | $130.62 | 252,878 |
March 26 2025 | $132.30 | $133.95 | $132.30 | $132.90 | 162,467 |
March 25 2025 | $132.23 | $133.06 | $130.92 | $132.17 | 226,834 |
March 24 2025 | $131.05 | $133.19 | $130.90 | $132.32 | 303,616 |
March 21 2025 | $128.10 | $129.47 | $126.91 | $129.23 | 2,371,373 |
March 20 2025 | $126.93 | $130.42 | $126.50 | $129.77 | 330,228 |
March 19 2025 | $127.65 | $128.47 | $125.72 | $128.40 | 338,410 |
March 18 2025 | $129.39 | $129.50 | $125.55 | $127.17 | 321,127 |
March 17 2025 | $128.24 | $129.27 | $125.09 | $128.91 | 407,279 |
March 14 2025 | $130.55 | $130.55 | $128.14 | $130.10 | 238,888 |
March 13 2025 | $132.42 | $132.42 | $128.24 | $129.44 | 246,022 |
March 12 2025 | $131.30 | $133.47 | $130.60 | $132.01 | 368,205 |
March 11 2025 | $129.80 | $132.81 | $129.01 | $131.12 | 278,099 |
March 10 2025 | $132.15 | $133.57 | $128.45 | $129.35 | 317,100 |
March 07 2025 | $132.86 | $134.74 | $132.17 | $133.43 | 383,471 |
March 06 2025 | $136.18 | $138.26 | $132.93 | $133.24 | 425,390 |
March 05 2025 | $135.91 | $138.38 | $134.95 | $137.57 | 435,993 |
March 04 2025 | $137.02 | $137.90 | $134.08 | $135.38 | 305,635 |
March 03 2025 | $143.52 | $145.00 | $139.36 | $140.14 | 279,748 |
Daily pricing data for Matson dates back to 5/3/1973, and may be incomplete.
