MATX: Matson Inc.

As of Thursday, July 30th, 2026

$ 203.65

+1.81 +0.90%

Open: 204.06
High: 204.26
Low: 199.38
Volume: 170,312
Previous Close on Wednesday, July 29th, 2026

$ 201.84

-1.26 -0.62%

Open: 202.57
High: 204.33
Low: 198.14
Volume: 414,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 204.06 204.26 199.38 203.65 170,312 +1.81 +0.90
2026-07-29 202.57 204.33 198.14 201.84 414,652 -1.26 -0.62
2026-07-28 203.30 204.41 201.30 203.10 271,162 -2.35 -1.14
2026-07-27 209.67 210.99 203.28 205.45 264,099 -5.12 -2.43
2026-07-24 214.38 214.58 210.40 210.57 168,834 -3.02 -1.41
2026-07-23 215.00 216.05 193.50 213.59 466,427 -2.31 -1.07
2026-07-22 217.23 218.90 215.73 215.90 253,534 -3.29 -1.50
2026-07-21 220.54 224.00 218.24 219.19 421,724 +0.78 +0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 214.58
On 2026-07-24		 198.14
On 2026-07-29		 -9.94 -4.65 214.58
On 2026-07-24		 198.14
On 2026-07-29		 -7.66 204.92
10D 224.00
On 2026-07-21		 193.50
On 2026-07-23		 -19.90 -8.90 224.00
On 2026-07-21		 193.50
On 2026-07-23		 -13.61 211.39
20D 230.74
On 2026-07-16		 193.50
On 2026-07-23		 -0.27 -0.13 230.74
On 2026-07-16		 193.50
On 2026-07-23		 -16.14 209.23
WTD 210.99
On 2026-07-27		 198.14
On 2026-07-29		 -6.92 -3.29 210.99
On 2026-07-27		 198.14
On 2026-07-29		 -6.09 203.51
MTD 230.74
On 2026-07-16		 191.89
On 2026-07-01		 11.42 5.94 230.74
On 2026-07-16		 193.50
On 2026-07-23		 -16.14 208.97
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
OFG

OFG Bancorp

52.49 +0.15 +0.29 232,607
IDA

IDACORP Inc.

141.90 -2.50 -1.73 423,893
SWK

Stanley Black & Decker Inc.

95.55 +2.50 +2.69 3,504,454
AXP

American Express Company

337.52 +6.02 +1.82 2,859,366
MATX

Matson Inc.

203.65 +1.81 +0.90 170,312