Matson, Inc. (MATX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.8%
- 3M
- +22.5%
- YTD
- +54.6%
- 1Y
- +72.9%
- 3Y
- +37.3%
- 5Y
- +25.6%
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
- +34.3%
MATX Stock Price Trajectory (1980–2026)
As of June 22, 2026, Matson, Inc. (MATX) trades at $191.24, representing a +72.9% return over the past year. The stock has delivered a +222.8% total return over five years (+25.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $203.08 on June 12, 2026. From this peak, MATX has corrected -5.8%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+37.4% 1Y), SBLK (+53.6% 1Y), and INSW (+106.3% 1Y), MATX has underperformed the peer group average. Compare MATX vs ZIM →
MATX Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 191.32 | 195.64 | 189.71 | 191.24 | 243K | -1.20% |
| 2026-06-17 | 196.05 | 196.89 | 192.02 | 193.57 | 254K | -1.24% |
| 2026-06-16 | 197.01 | 200.28 | 195.37 | 196.01 | 231K | +0.43% |
| 2026-06-15 | 202.07 | 202.10 | 194.93 | 195.18 | 300K | -3.35% |
| 2026-06-12 | 201.02 | 203.08 | 198.95 | 201.94 | 221K | +1.49% |
| 2026-06-11 | 196.17 | 200.85 | 191.45 | 198.98 | 264K | +2.87% |
| 2026-06-10 | 193.41 | 195.05 | 190.16 | 193.43 | 182K | -0.41% |
| 2026-06-09 | 195.10 | 197.63 | 191.50 | 194.23 | 326K | +1.05% |
| 2026-06-08 | 187.94 | 192.62 | 186.04 | 192.22 | 255K | +2.62% |
| 2026-06-05 | 184.61 | 192.65 | 184.46 | 187.32 | 259K | +0.02% |
| 2026-06-04 | 187.20 | 192.00 | 186.02 | 187.29 | 264K | +0.80% |
| 2026-06-03 | 185.34 | 188.33 | 185.04 | 185.81 | 196K | -0.67% |
| 2026-06-02 | 187.47 | 189.99 | 186.08 | 187.06 | 222K | -0.56% |
| 2026-06-01 | 179.87 | 188.48 | 179.58 | 188.11 | 216K | +3.76% |
| 2026-05-29 | 179.21 | 181.90 | 179.21 | 181.30 | 176K | +0.36% |
| 2026-05-28 | 183.19 | 185.01 | 179.35 | 180.65 | 133K | -1.96% |
| 2026-05-27 | 185.31 | 186.26 | 183.20 | 184.26 | 164K | -0.15% |
| 2026-05-26 | 182.24 | 187.00 | 182.24 | 184.53 | 176K | +1.48% |
| 2026-05-22 | 182.62 | 182.63 | 177.89 | 181.84 | 40K | -0.50% |
| 2026-05-21 | 187.17 | 190.00 | 182.36 | 182.75 | 320K | -3.11% |
| 2026-05-20 | 181.35 | 188.62 | 180.07 | 188.62 | 273K | +4.75% |
| 2026-05-19 | 182.13 | 183.40 | 177.33 | 180.06 | 183K | -2.27% |
| 2026-05-18 | 180.38 | 185.46 | 179.25 | 184.25 | 255K | +2.43% |
| 2026-05-15 | 181.00 | 182.59 | 178.61 | 179.88 | 166K | -1.30% |
| 2026-05-14 | 182.62 | 182.62 | 178.63 | 182.25 | 159K | +0.29% |
| 2026-05-13 | 177.38 | 183.25 | 177.38 | 181.72 | 180K | +1.51% |
| 2026-05-12 | 180.19 | 180.42 | 175.45 | 179.01 | 190K | -1.59% |
| 2026-05-11 | 184.28 | 184.94 | 181.23 | 181.91 | 152K | -0.44% |
| 2026-05-08 | 180.14 | 183.10 | 178.11 | 182.72 | 160K | +1.50% |
| 2026-05-07 | 184.68 | 185.29 | 176.99 | 180.02 | 258K | -2.02% |
| 2026-05-06 | 189.28 | 189.28 | 182.43 | 183.73 | 295K | -1.89% |
| 2026-05-05 | 168.00 | 187.26 | 161.57 | 187.26 | 477K | +9.62% |
| 2026-05-04 | 172.25 | 172.25 | 168.34 | 170.83 | 298K | -1.57% |
| 2026-05-01 | 174.73 | 174.73 | 171.63 | 173.55 | 166K | -0.50% |
| 2026-04-30 | 173.78 | 175.37 | 171.63 | 174.43 | 234K | +0.62% |
| 2026-04-29 | 175.13 | 176.54 | 170.74 | 173.35 | 219K | -1.23% |
| 2026-04-28 | 177.62 | 178.75 | 175.21 | 175.51 | 154K | -0.69% |
| 2026-04-27 | 175.92 | 180.88 | 174.20 | 176.73 | 233K | +2.56% |
| 2026-04-24 | 174.68 | 175.18 | 171.47 | 172.32 | 223K | +1.15% |
| 2026-04-23 | 171.73 | 173.93 | 170.06 | 170.36 | 163K | -0.25% |
| 2026-04-22 | 171.07 | 171.30 | 167.35 | 170.78 | 181K | +0.06% |
| 2026-04-21 | 177.76 | 178.78 | 168.54 | 170.68 | 347K | -3.59% |
| 2026-04-20 | 175.60 | 179.31 | 175.51 | 177.03 | 226K | +0.27% |
| 2026-04-17 | 177.12 | 180.21 | 175.79 | 176.55 | 265K | +1.10% |
| 2026-04-16 | 170.40 | 174.82 | 169.92 | 174.63 | 232K | +2.42% |
| 2026-04-15 | 169.82 | 171.71 | 168.89 | 170.50 | 244K | -0.46% |
| 2026-04-14 | 172.43 | 173.83 | 170.53 | 171.28 | 185K | -0.70% |
| 2026-04-13 | 171.62 | 172.54 | 168.76 | 172.48 | 108K | +0.71% |
| 2026-04-10 | 172.62 | 172.70 | 170.64 | 171.27 | 140K | -0.48% |
| 2026-04-09 | 172.36 | 174.44 | 171.07 | 172.10 | 176K | -0.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +72.9% over the past year, beating its 5-year annualized CAGR of +25.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MATX's all-time high price?
Matson, Inc. reached $203.08 on 2026-06-12. The 52-week high is $203.08. Current 1-year return of +72.9% 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.