Matson, Inc. (MATX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MATX Historical Performance
Short-Term Returns
MATX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Matson, Inc. (MATX) trades at $180.02, representing a +90.5% return over the past year. The stock has delivered a +181.0% total return over five years (+22.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $189.28 on May 6, 2026. From this peak, MATX has corrected -4.9%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+92.0% 1Y), SBLK (+79.2% 1Y), and INSW (+148.2% 1Y), MATX has underperformed the peer group average. Compare MATX vs ZIM →
MATX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 174.80 | 176.93 | 170.06 | 172.49 | 304K | +2.61% |
| 2026-04-07 | 166.48 | 168.95 | 165.96 | 168.11 | 218K | +0.60% |
| 2026-04-06 | 165.69 | 167.27 | 162.22 | 167.10 | 203K | +0.43% |
| 2026-04-02 | 162.17 | 167.89 | 161.92 | 166.39 | 244K | +0.90% |
| 2026-04-01 | 165.00 | 168.57 | 164.77 | 164.91 | 192K | +0.59% |
| 2026-03-31 | 159.29 | 164.09 | 158.82 | 163.94 | 216K | +4.18% |
| 2026-03-30 | 159.06 | 160.65 | 156.60 | 157.36 | 226K | -0.42% |
| 2026-03-27 | 162.99 | 163.21 | 157.84 | 158.03 | 257K | -3.19% |
| 2026-03-26 | 162.50 | 165.20 | 162.50 | 163.24 | 155K | -0.65% |
See MATX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MATX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MATX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMATX — Frequently Asked Questions
Quick answers to the most common questions about buying MATX stock.
How has MATX stock performed recently?
MATX returned +90.5% over the past year, beating its 5-year annualized CAGR of +22.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MATX's all-time high price?
Matson, Inc. reached $189.28 on 2026-05-06. The 52-week high is $189.28. Current 1-year return of +90.5% 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 2011-2026, downloadable in CSV format.