MATX: Matson Inc.

As of Thursday, August 20th, 2026

$ 216.77

-1.49 -0.68%

Open: 217.06
High: 221.73
Low: 215.71
Volume: 19,201
Previous Close on Wednesday, August 19th, 2026

$ 218.26

-0.02 -0.01%

Open: 220.75
High: 222.01
Low: 217.31
Volume: 218,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 217.06 221.73 215.71 216.77 19,201 -1.49 -0.68
2026-08-19 220.75 222.01 217.31 218.26 218,908 -0.02 -0.01
2026-08-18 219.90 223.50 217.98 218.28 130,582 -1.67 -0.76
2026-08-17 217.33 222.14 217.33 219.95 205,602 +2.65 +1.22
2026-08-14 214.18 220.07 214.18 217.30 176,723 +3.54 +1.66
2026-08-13 217.00 218.47 213.40 213.76 288,531 -0.69 -0.32
2026-08-12 204.92 215.84 204.50 214.45 23,923 +10.04 +4.91
2026-08-11 208.49 209.93 202.63 204.41 276,535 -4.27 -2.05
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 223.50
On 2026-08-18		 214.18
On 2026-08-14		 3.01 1.41 223.50
On 2026-08-18		 215.71
On 2026-08-20		 -3.49 218.11
10D 223.50
On 2026-08-18		 202.63
On 2026-08-11		 10.51 5.10 223.50
On 2026-08-18		 215.71
On 2026-08-20		 -3.49 213.86
20D 228.00
On 2026-08-04		 198.14
On 2026-07-29		 3.18 1.49 228.00
On 2026-08-04		 201.61
On 2026-08-06		 -11.57 209.92
WTD 223.50
On 2026-08-18		 215.71
On 2026-08-20		 -0.53 -0.24 223.50
On 2026-08-18		 215.71
On 2026-08-20		 -3.49 218.32
MTD 228.00
On 2026-08-04		 200.78
On 2026-08-03		 14.18 7.00 228.00
On 2026-08-04		 201.61
On 2026-08-06		 -11.57 212.24
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 -11.59 -3.25 5,342,970
KO

The Coca-Cola Company

90.50 +0.15 +0.17 14,895,225
PFE

Pfizer Inc.

27.79 -0.45 -1.59 29,138,483
VZ

Verizon Communications Inc.

49.19 -0.17 -0.34 12,481,199
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 -703.84 -1.32 433,724,883
DJTA

Dow Jones Transportation Average

21,382.25 -78.59 -0.37 58,815,185
SPX

S&P 500 Index

7,641.16 -66.82 -0.87
OEX

S&P 100 Index

3,765.18 -35.37 -0.93
NDX

NASDAQ 100 Index

29,213.16 -212.86 -0.72
NYA

NYSE Composite Index

24,548.26 -159.01 -0.64
XAX

NYSE AMEX Composite Index

9,058.25 +25.19 +0.28
RUI

RUSSELL 1000 Index

4,166.33 -37.08 -0.88
RUT

Russell 2000 Index

2,992.43 -40.51 -1.34
RUA

Russell 3000 Index

4,349.88 -39.56 -0.90
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 +0.18 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.47 +2.53
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

43.71 +0.81 +1.89 4,599,477
GS

The Goldman Sachs Group, Inc.

1,001.95 -19.70 -1.93 1,630,977
SWK

Stanley Black & Decker Inc.

98.85 -0.95 -0.95 1,433,102
CF

CF Industries Holdings Inc.

125.70 +6.68 +5.61 3,288,327
MATX

Matson Inc.

216.77 -1.49 -0.68 19,201