Matson, Inc. (MATX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.7%
- 3M
- +2.7%
- YTD
- +71.3%
- 1Y
- +96.4%
- 3Y
- +32.5%
- 5Y
- +18.4%
Loading 10-year price history...
MATX Historical Performance
MATX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.2%
- 2003 annual price return
- +28.1%
- 2004 annual price return
- +25.7%
- 2005 annual price return
- +28.1%
- 2006 annual price return
- -17.9%
- 2007 annual price return
- +15.3%
- 2008 annual price return
- -50.2%
- 2009 annual price return
- +35.0%
- 2010 annual price return
- +15.9%
- 2011 annual price return
- -1.1%
- 2012 annual price return
- +14.1%
- 2013 annual price return
- +2.9%
- 2014 annual price return
- +32.8%
- 2015 annual price return
- +24.9%
- 2016 annual price return
- -13.5%
- 2017 annual price return
- -17.3%
- 2018 annual price return
- +3.8%
- 2019 annual price return
- +26.5%
- 2020 annual price return
- +41.3%
- 2021 annual price return
- +58.8%
- 2022 annual price return
- -29.9%
- 2023 annual price return
- +75.4%
- 2024 annual price return
- +19.5%
- 2025 annual price return
- -10.4%
- 2026 annual price return
- +82.4%
MATX Stock Price Trajectory (1980–2026)
As of November 8, 2026, Matson, Inc. (MATX) trades at $211.93, representing a +96.4% return over the past year. The stock has delivered a +140.6% total return over five years (+18.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $240.87 on September 15, 2026. From this peak, MATX has corrected -12.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+90.7% 1Y), SBLK (+47.3% 1Y), and INSW (+87.2% 1Y), MATX has outperformed the peer group average. Compare MATX vs ZIM →
MATX Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 217.12 | 219.08 | 209.46 | 211.93 | 341K | -0.91% |
| 2026-11-05 | 232.49 | 232.82 | 212.82 | 213.87 | 449K | +1.15% |
| 2026-11-04 | 223.30 | 226.81 | 202.61 | 211.44 | 547K | -4.57% |
| 2026-11-03 | 221.50 | 226.44 | 220.39 | 221.57 | 368K | +0.24% |
| 2026-11-02 | 225.00 | 225.92 | 220.38 | 221.04 | 303K | -1.26% |
| 2026-10-30 | 222.68 | 227.21 | 221.39 | 223.85 | 298K | -1.38% |
| 2026-10-29 | 231.32 | 231.32 | 223.58 | 226.99 | 443K | -0.83% |
| 2026-10-28 | 232.65 | 234.79 | 226.57 | 228.90 | 237K | -1.23% |
| 2026-10-27 | 229.21 | 233.08 | 229.21 | 231.74 | 196K | +1.26% |
| 2026-10-26 | 231.57 | 233.95 | 228.00 | 228.85 | 248K | +0.09% |
| 2026-10-23 | 227.00 | 229.54 | 224.77 | 228.64 | 327K | +0.51% |
| 2026-10-22 | 234.30 | 236.50 | 226.94 | 227.48 | 229K | -3.23% |
| 2026-10-21 | 239.19 | 240.79 | 233.54 | 235.07 | 186K | -0.93% |
| 2026-10-20 | 232.02 | 240.40 | 231.78 | 237.27 | 307K | +2.37% |
| 2026-10-19 | 235.38 | 237.94 | 231.20 | 231.78 | 210K | -1.37% |
| 2026-10-16 | 240.00 | 240.75 | 231.14 | 234.99 | 266K | -0.79% |
| 2026-10-15 | 233.31 | 237.76 | 230.23 | 236.86 | 423K | +0.55% |
| 2026-10-14 | 234.14 | 236.58 | 230.45 | 235.57 | 296K | +0.15% |
| 2026-10-13 | 231.16 | 236.24 | 230.59 | 235.22 | 328K | +3.31% |
| 2026-10-12 | 227.12 | 230.37 | 227.01 | 227.68 | 174K | +0.89% |
| 2026-10-09 | 227.83 | 228.06 | 224.82 | 225.67 | 195K | -0.93% |
| 2026-10-08 | 223.25 | 228.10 | 223.09 | 227.79 | 255K | +2.18% |
| 2026-10-07 | 223.22 | 225.21 | 222.15 | 222.92 | 234K | -0.83% |
| 2026-10-06 | 231.00 | 231.00 | 220.62 | 224.78 | 280K | -2.55% |
| 2026-10-05 | 231.11 | 232.43 | 224.29 | 230.66 | 274K | -0.19% |
| 2026-10-02 | 227.46 | 233.66 | 227.46 | 231.11 | 211K | +2.49% |
| 2026-10-01 | 219.92 | 227.49 | 219.75 | 225.50 | 247K | +2.67% |
| 2026-09-30 | 226.37 | 227.06 | 219.20 | 219.64 | 351K | -3.00% |
| 2026-09-29 | 222.09 | 228.59 | 218.71 | 226.43 | 352K | +1.33% |
| 2026-09-28 | 220.49 | 226.76 | 218.10 | 223.45 | 235K | -0.54% |
| 2026-09-25 | 224.50 | 225.91 | 222.76 | 224.66 | 266K | -0.07% |
| 2026-09-24 | 221.91 | 229.20 | 221.91 | 224.82 | 347K | +1.31% |
| 2026-09-23 | 226.01 | 227.90 | 220.79 | 221.91 | 235K | -2.15% |
| 2026-09-22 | 234.13 | 236.40 | 224.28 | 226.78 | 360K | -3.38% |
| 2026-09-21 | 235.25 | 236.20 | 227.73 | 234.72 | 296K | +0.77% |
| 2026-09-18 | 235.59 | 235.99 | 229.77 | 232.92 | 675K | -0.78% |
| 2026-09-17 | 237.94 | 240.04 | 233.77 | 234.75 | 267K | -0.37% |
| 2026-09-16 | 236.82 | 239.30 | 231.18 | 235.62 | 368K | -1.25% |
| 2026-09-15 | 235.97 | 240.87 | 235.97 | 238.60 | 429K | +0.84% |
| 2026-09-14 | 228.97 | 237.42 | 228.00 | 236.62 | 371K | +2.80% |
| 2026-09-11 | 229.61 | 232.42 | 228.72 | 230.18 | 249K | +0.96% |
| 2026-09-10 | 226.46 | 228.45 | 223.83 | 227.99 | 259K | +0.50% |
| 2026-09-09 | 224.21 | 227.37 | 221.91 | 226.86 | 275K | +1.60% |
| 2026-09-08 | 226.00 | 226.20 | 221.38 | 223.29 | 187K | -1.02% |
| 2026-09-04 | 222.61 | 227.12 | 222.61 | 225.59 | 233K | +1.49% |
| 2026-09-03 | 219.63 | 223.53 | 217.65 | 222.27 | 280K | +1.86% |
| 2026-09-02 | 219.63 | 221.03 | 217.65 | 218.21 | 316K | -0.48% |
| 2026-09-01 | 223.96 | 225.12 | 218.42 | 219.26 | 250K | -2.47% |
| 2026-08-31 | 225.00 | 226.68 | 222.81 | 224.81 | 271K | +0.22% |
| 2026-08-28 | 225.40 | 225.80 | 222.54 | 224.31 | 215K | +1.01% |
MATX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MATX — Frequently Asked Questions
Quick answers to the most common questions about buying MATX stock.
How has MATX stock performed recently?
MATX returned +96.4% over the past year, beating its 5-year annualized CAGR of +18.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MATX's all-time high price?
Matson, Inc. reached $240.87 on 2026-09-15. The 52-week high is $240.87. Current 1-year return of +96.4% places the stock closer to historical peaks.
Where can I download MATX historical price data?
This page provides MATX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.