Matson - 51 Year Stock Price History | MATX
Historical daily share price chart and data for Matson since 1973 adjusted for splits and dividends. The latest closing stock price for Matson as of October 03, 2024 is 137.50.
- The all-time high Matson stock closing price was 142.79 on September 25, 2024.
- The Matson 52-week high stock price is 144.93, which is 5.4% above the current share price.
- The Matson 52-week low stock price is 82.68, which is 39.9% below the current share price.
- The average Matson stock price for the last 52 weeks is 114.75.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Matson Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
120.1762 |
111.9242 |
142.7900 |
101.9280 |
137.5000 |
26.49% |
| 2023 |
77.7665 |
60.9844 |
110.9324 |
55.7118 |
108.7008 |
78.19% |
| 2022 |
79.6459 |
85.7045 |
120.1054 |
58.4568 |
61.0039 |
-29.50% |
| 2021 |
70.0612 |
53.7051 |
90.3757 |
53.7051 |
86.5311 |
60.33% |
| 2020 |
36.7924 |
37.2816 |
58.2240 |
23.3734 |
53.9704 |
43.03% |
| 2019 |
34.0809 |
29.3166 |
38.4037 |
28.6530 |
37.7348 |
29.64% |
| 2018 |
31.1800 |
27.4154 |
37.4344 |
24.8884 |
29.1075 |
9.77% |
| 2017 |
26.5423 |
31.2656 |
32.1753 |
20.1095 |
26.5179 |
-13.53% |
| 2016 |
32.0188 |
34.7394 |
36.2330 |
26.6086 |
30.6677 |
-15.26% |
| 2015 |
35.0148 |
28.4974 |
44.8420 |
27.3538 |
36.1912 |
25.60% |
| 2014 |
22.1164 |
21.1526 |
29.3905 |
18.6875 |
28.8146 |
35.65% |
| 2013 |
20.9014 |
20.1716 |
23.6502 |
17.4720 |
21.2421 |
8.08% |
| 2012 |
18.1669 |
15.3704 |
21.5356 |
15.3704 |
19.6548 |
28.72% |
| 2011 |
16.1165 |
15.2375 |
20.1736 |
12.4041 |
15.2694 |
3.36% |
| 2010 |
12.4837 |
12.5171 |
14.9091 |
10.7483 |
14.7725 |
19.05% |
| 2009 |
9.5143 |
8.9768 |
12.8216 |
5.7760 |
12.4084 |
39.88% |
| 2008 |
14.6830 |
17.5598 |
18.6512 |
7.7733 |
8.8706 |
-50.79% |
| 2007 |
17.8745 |
15.4828 |
20.2004 |
15.3515 |
18.0274 |
17.70% |
| 2006 |
15.7783 |
18.4611 |
18.5602 |
13.6789 |
15.3170 |
-17.41% |
| 2005 |
16.0217 |
14.3410 |
18.9432 |
12.7830 |
18.5465 |
29.05% |
| 2004 |
11.5856 |
11.2899 |
15.1575 |
9.9528 |
14.3715 |
27.30% |
| 2003 |
9.2804 |
8.6775 |
11.5608 |
7.8582 |
11.2899 |
32.93% |
| 2002 |
8.1747 |
8.3692 |
9.5141 |
6.8515 |
8.4931 |
-1.75% |
| 2001 |
7.8331 |
8.1285 |
9.2034 |
6.6439 |
8.6443 |
3.55% |
| 2000 |
7.3577 |
6.6720 |
8.9235 |
5.8040 |
8.3479 |
17.27% |
| 1999 |
6.9910 |
6.9085 |
8.3530 |
5.7728 |
7.1183 |
-0.02% |
| 1998 |
7.6769 |
8.1992 |
9.2303 |
5.8638 |
7.1198 |
-13.36% |
| 1997 |
7.9630 |
7.6272 |
8.5515 |
7.3052 |
8.2173 |
10.97% |
| 1996 |
7.3102 |
6.7687 |
8.4417 |
6.6531 |
7.4050 |
10.59% |
| 1995 |
6.6957 |
6.2904 |
7.3232 |
6.0044 |
6.6959 |
5.25% |
| 1994 |
7.0909 |
7.4490 |
7.8706 |
6.1474 |
6.3618 |
-15.39% |
| 1993 |
6.8499 |
6.6687 |
7.6272 |
6.3249 |
7.5192 |
10.48% |
| 1992 |
6.7095 |
7.4329 |
8.1395 |
5.9124 |
6.8061 |
-10.86% |
| 1991 |
6.8188 |
5.8590 |
7.6356 |
5.6260 |
7.6356 |
29.62% |
| 1990 |
7.2091 |
9.6434 |
9.8389 |
5.0702 |
5.8908 |
-39.73% |
| 1989 |
9.3993 |
8.0579 |
10.2018 |
8.0579 |
9.7737 |
20.33% |
| 1988 |
7.6383 |
6.2256 |
9.3858 |
5.8159 |
8.1223 |
35.63% |
| 1987 |
6.9866 |
6.3668 |
8.7937 |
4.6812 |
5.9886 |
-3.81% |
| 1986 |
5.1905 |
3.9403 |
6.7929 |
3.9293 |
6.2256 |
58.00% |
| 1985 |
3.4308 |
3.2990 |
4.0134 |
3.0678 |
3.9403 |
19.44% |
| 1984 |
2.6733 |
2.3379 |
3.6251 |
2.2694 |
3.2990 |
40.81% |
| 1983 |
1.8521 |
1.4553 |
2.3799 |
1.3343 |
2.3429 |
56.46% |
| 1982 |
1.1528 |
1.0716 |
1.5234 |
0.8930 |
1.4974 |
41.79% |
| 1981 |
1.3607 |
1.5394 |
1.6970 |
1.0191 |
1.0561 |
-28.71% |
| 1980 |
1.4331 |
1.2137 |
1.8861 |
0.9456 |
1.4814 |
21.56% |
| 1979 |
0.9945 |
0.7880 |
1.2977 |
0.7514 |
1.2187 |
52.62% |
| 1978 |
0.7529 |
0.7775 |
0.8825 |
0.6724 |
0.7985 |
2.70% |
| 1977 |
0.7473 |
0.6934 |
0.8039 |
0.6569 |
0.7775 |
15.63% |
| 1976 |
0.7279 |
0.7619 |
0.8985 |
0.5884 |
0.6724 |
-11.75% |
| 1975 |
0.8408 |
0.7775 |
1.0191 |
0.7199 |
0.7619 |
-2.01% |
| 1974 |
0.6740 |
0.5358 |
1.0401 |
0.5358 |
0.7775 |
45.11% |
| Sector |
Industry |
Market Cap |
Revenue |
| Transportation |
Transportation - Services |
$4.617B |
$3.095B |
|
Matson, Inc. operates as an ocean transportation and logistics company. It offers shipping services in Hawaii, Guam, and Micronesia islands and expedited service from China to southern California. The company's logistics services consist of rail intermodal service, long haul and regional highway truckload services, less-than-truckload transportation, specialized hauling, flatbed, and project works, warehousing and distribution services, transloading, cross-dock services, and packaging services, and network analysis and freight management services. Matson, Inc., formerly known as Alexander & Baldwin Holdings, Inc., is headquartered in Honolulu, Hawaii.
|
