MATX: Matson Inc.

As of Wednesday, September 30th, 2026

$ 219.64

-6.79 -3.00%

Open: 226.37
High: 227.06
Low: 219.20
Volume: 344,613
Previous Close on Tuesday, September 29th, 2026

$ 226.43

+2.98 +1.33%

Open: 222.09
High: 228.59
Low: 218.71
Volume: 352,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 226.37 227.06 219.20 219.64 344,613 -6.79 -3.00
2026-09-29 222.09 228.59 218.71 226.43 352,372 +2.98 +1.33
2026-09-28 220.49 226.76 218.10 223.45 230,174 -1.21 -0.54
2026-09-25 224.50 225.91 222.76 224.66 264,797 -0.16 -0.07
2026-09-24 221.91 229.20 221.91 224.82 341,842 +2.91 +1.31
2026-09-23 226.01 227.90 220.79 221.91 234,958 -4.87 -2.15
2026-09-22 234.13 236.40 224.28 226.78 345,842 -7.94 -3.38
2026-09-21 235.25 236.20 227.73 234.72 296,355 +1.80 +0.77
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 229.20
On 2026-09-24		 218.10
On 2026-09-28		 -2.27 -1.02 229.20
On 2026-09-24		 218.10
On 2026-09-28		 -4.84 223.80
10D 240.04
On 2026-09-17		 218.10
On 2026-09-28		 -15.98 -6.78 240.04
On 2026-09-17		 218.10
On 2026-09-28		 -9.14 227.01
20D 240.87
On 2026-09-15		 217.65
On 2026-09-02		 0.38 0.17 240.87
On 2026-09-15		 218.10
On 2026-09-28		 -9.45 227.77
WTD 228.59
On 2026-09-29		 218.10
On 2026-09-28		 -5.02 -2.23 228.59
On 2026-09-29		 219.20
On 2026-09-30		 -4.11 223.17
MTD 240.87
On 2026-09-15		 217.65
On 2026-09-02		 -5.17 -2.30 240.87
On 2026-09-15		 218.10
On 2026-09-28		 -9.45 227.36
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MATX

Matson Inc.

219.64 -6.79 -3.00 344,613