MATX: Matson Inc.

As of Thursday, June 18th, 2026

$ 191.24

-2.33 -1.20%

Open: 191.32
High: 195.64
Low: 189.71
Volume: 569,565
Previous Close on Wednesday, June 17th, 2026

$ 193.57

-2.44 -1.24%

Open: 196.05
High: 196.89
Low: 192.02
Volume: 260,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 191.32 195.64 189.71 191.24 569,565 -2.33 -1.20
2026-06-17 196.05 196.89 192.02 193.57 260,301 -2.44 -1.24
2026-06-16 197.01 200.28 195.47 196.01 243,466 +0.83 +0.43
2026-06-15 202.07 202.10 194.93 195.18 310,082 -6.76 -3.35
2026-06-12 201.02 203.08 198.95 201.94 221,476 +2.96 +1.49
2026-06-11 196.17 200.85 191.45 198.98 26,847 +5.55 +2.87
2026-06-10 192.42 195.05 190.16 193.43 236,548 -0.80 -0.41
2026-06-09 195.10 197.63 191.50 194.23 331,625 +2.01 +1.05
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 203.08
On 2026-06-12		 189.71
On 2026-06-18		 -7.74 -3.89 203.08
On 2026-06-12		 189.71
On 2026-06-18		 -6.58 195.59
10D 203.08
On 2026-06-12		 183.61
On 2026-06-05		 3.95 2.11 203.08
On 2026-06-12		 189.71
On 2026-06-18		 -6.58 194.41
20D 203.08
On 2026-06-12		 177.05
On 2026-05-22		 2.62 1.39 203.08
On 2026-06-12		 189.71
On 2026-06-18		 -6.58 189.39
WTD 202.10
On 2026-06-15		 189.71
On 2026-06-18		 -10.70 -5.30 202.10
On 2026-06-15		 189.71
On 2026-06-18		 -6.13 194.00
MTD 203.08
On 2026-06-12		 179.58
On 2026-06-01		 9.94 5.48 203.08
On 2026-06-12		 189.71
On 2026-06-18		 -6.58 192.31
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
MATX

Matson Inc.

191.24 -2.33 -1.20 569,565