MATX: Matson Inc.

As of Friday, May 29th, 2026

$ 181.30

+0.65 +0.36%

Open: 179.21
High: 181.88
Low: 179.21
Volume: 187,529
Previous Close on Thursday, May 28th, 2026

$ 180.65

-3.61 -1.96%

Open: 183.19
High: 185.01
Low: 179.35
Volume: 132,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 179.21 181.88 179.21 181.30 187,529 +0.65 +0.36
2026-05-28 183.19 185.01 179.35 180.65 132,946 -3.61 -1.96
2026-05-27 185.82 186.26 183.20 184.26 168,964 -0.27 -0.15
2026-05-26 182.24 187.00 182.24 184.53 177,674 +2.69 +1.48
2026-05-22 182.62 182.63 177.05 181.84 203,632 -0.91 -0.50
2026-05-21 187.17 190.00 182.29 182.75 329,634 -5.87 -3.11
2026-05-20 181.35 188.63 180.08 188.62 272,788 +8.56 +4.75
2026-05-19 182.13 183.40 177.33 180.06 230,609 -4.19 -2.27
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MATX

Matson Inc.

181.30 +0.65 +0.36 187,529