MATX: Matson Inc.

As of Friday, July 10th, 2026

$ 204.77

-1.26 -0.61%

Open: 204.64
High: 206.88
Low: 203.67
Volume: 191,457
Previous Close on Thursday, July 9th, 2026

$ 206.03

+1.30 +0.63%

Open: 205.73
High: 206.92
Low: 202.78
Volume: 339,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 204.64 206.88 203.67 204.77 191,457 -1.26 -0.61
2026-07-09 205.73 206.92 202.78 206.03 339,746 +1.30 +0.63
2026-07-08 198.23 204.90 198.23 204.73 394,802 +6.20 +3.12
2026-07-07 204.36 205.33 196.67 198.53 372,656 -6.00 -2.93
2026-07-06 204.32 206.08 200.44 204.53 278,029 +1.00 +0.49
2026-07-02 204.48 205.04 197.73 203.53 472,967 -0.39 -0.19
2026-07-01 192.23 207.88 191.89 203.92 532,925 +11.69 +6.08
2026-06-30 194.81 196.20 189.48 192.23 245,092 -2.26 -1.16
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 206.92
On 2026-07-09		 196.67
On 2026-07-07		 1.24 0.61 206.08
On 2026-07-06		 196.67
On 2026-07-07		 -4.57 203.72
10D 207.88
On 2026-07-01		 189.48
On 2026-06-30		 8.40 4.28 207.88
On 2026-07-01		 196.67
On 2026-07-07		 -5.39 200.73
20D 207.88
On 2026-07-01		 189.48
On 2026-06-30		 11.34 5.86 203.08
On 2026-06-12		 189.48
On 2026-06-30		 -6.70 198.44
WTD 206.92
On 2026-07-09		 196.67
On 2026-07-07		 1.24 0.61 206.08
On 2026-07-06		 196.67
On 2026-07-07		 -4.57 203.72
MTD 207.88
On 2026-07-01		 191.89
On 2026-07-01		 12.54 6.52 207.88
On 2026-07-01		 196.67
On 2026-07-07		 -5.39 203.72
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

7.36 +0.13 +1.80 711,095
KSS

Kohl's Corporation

16.80 +0.49 +3.00 2,756,646
GS

The Goldman Sachs Group, Inc.

1,055.18 -0.79 -0.07 1,108,191
EXP

Eagle Materials Inc.

209.75 +4.13 +2.01 287,233
MATX

Matson Inc.

204.77 -1.26 -0.61 191,457