|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 209.36 USD | -1.91% |
|
+3.47% | +69.03% |
Quotes 5-day view: Matson, Inc.
Delayed Quote NYSE
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | |
|---|---|---|---|---|---|
| Last | US$203.65 | US$202.59 | US$207.45 | US$213.44 | US$208.74 |
| Volume | 170,313 | 183,564 | 328,650 | 774,952 | 171,789 |
| Change | +0.90% | -0.52% | +2.40% | +2.89% | -1.91% |
| Opening | US$204.06 | US$205.01 | US$204.03 | US$228.00 | US$214.32 |
| High | US$204.26 | US$205.01 | US$208.55 | US$228.00 | US$215.39 |
| Low | US$199.38 | US$201.68 | US$200.78 | US$210.05 | US$208.39 |
Performance
| 1 day | -2.08% | ||
| 1 week | +3.47% | ||
| Current month | +3.08% | ||
| 1 month | +2.10% | ||
| 3 months | +11.52% | ||
| 6 months | +30.68% | ||
| Current year | +69.03% | ||
| 1 year | +87.09% | ||
| 3 years | +115.96% | ||
| 5 years | +195.93% | ||
| 10 years | +474.51% |
Volumes
marketsDaily volume
171,789
Estimated daily volume
240,855
Avg. Volume 20 sessions
311,875
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
65,292,590.63
Record volume 1
7,525,554
Record volume 2
3,727,269
Record volume 3
3,283,281
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,382,594,075
Net sales (USD)
3,344,500,000
Number of employees
4,170
Sales / Employee (USD)
802,038
Free-Float
98.08 %
Free-Float capitalization (USD)
6,335,296,198
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
205.79
Moving average 20 days
209.33
Moving average 50 days
199.04
Moving average 100 days
185.15
Price spread / (MMA5)
-1.70%
Price spread / (MMA20)
-0.01%
Price spread / (MMA50)
-4.93%
Price spread / (MMA100)
-11.56%
STIM
RSI 9 days
50.66
RSI 14 days
52.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.91% | +3.47% | +87.09% | +115.96% | 6.38B | |
| -0.65% | -2.22% | +28.26% | +28.95% | 36.8B | |
| -0.26% | -3.86% | +6.30% | +90.83% | 33.42B | |
| -2.01% | -3.26% | -5.22% | -37.69% | 25.14B | |
| +7.87% | +11.80% | +198.19% | +185.49% | 20.07B | |
| -3.67% | -3.69% | +10.84% | +51.82% | 15.42B | |
| -0.47% | +5.50% | -8.26% | +17.61% | 14.01B | |
| +1.19% | 0.00% | +52.58% | +144.36% | 13.32B | |
| -1.45% | +1.83% | +22.29% | +49.29% | 13.21B | |
| -0.32% | +0.48% | +33.05% | +68.19% | 12.6B | |
| Average | -0.18% | +1.32% | +42.51% | +71.48% | 19.04B | |
| Weighted average by Cap. | -0.04% | +0.42% | +37.38% | +63.54% |
Historical Quotes: Matson, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
59c5cea37853c687b5cf1b70c3c1ed42._9FldRfBGaSRj4_fZqaaQUWsCwSYxn02mWOltFFBYig.mKdXNCWqbfGo-9uvNMe3JXXJRVT0pEReqCXu8RIXBGu3s1ISQrZ99enY4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:57:18 | 208.76 | 103 | 101,974 |
| 13:57:18 | 208.76 | 240 | 101,871 |
| 13:57:07 | 208.56 | 100 | 101,631 |
| 13:54:47 | 208.78 | 100 | 101,531 |
| 13:54:23 | 208.55 | 100 | 101,431 |
| 13:52:22 | 208.67 | 200 | 101,331 |
| 13:52:00 | 208.38 | 100 | 101,131 |
| 13:51:59 | 208.38 | 100 | 101,031 |
| 13:51:52 | 208.44 | 100 | 100,931 |
| 13:51:52 | 208.44 | 100 | 100,831 |
Course Extremes
| 1 week | 199.38 |  | 228 |
| 1 month | 193.5 | | 230.74 |
| Current year | 122.34 | | 230.74 |
| 1 year | 86.97 | | 230.74 |
| 3 years | 82.68 | | 230.74 |
| 5 years | 56.51 | | 230.74 |
| 10 years | 21.63 | | 230.74 |
Monthly variations
Annual variations
| 2026 | +72.76% | ||
| 2025 | -8.37% | ||
| 2024 | +23.03% | ||
| 2023 | +75.33% | ||
| 2022 | -30.57% | ||
| 2021 | +58.03% | ||
| 2020 | +39.63% | ||
| 2019 | +27.42% | ||
| 2018 | +7.31% | ||
| 2017 | -15.68% | ||
| 2016 | -16.98% | ||
| 2015 | +23.49% | ||
| 2014 | +32.21% | ||
| 2013 | +5.62% | ||
| 2012 | -39.44% | ||
| 2011 | +1.97% | ||
| 2010 | +16.94% | ||
| 2009 | +36.59% | ||
| 2008 | -51.49% | ||
| 2007 | +16.51% | ||
| 2006 | -18.25% | ||
| 2005 | +27.86% | ||
| 2004 | +25.69% | ||
| 2003 | +30.86% | ||
| 2002 | -3.41% | ||
| 2001 | +1.71% | ||
| 2000 | +15.07% | ||
| 1999 | -1.88% | ||
| 1998 | -14.87% | ||
| 1997 | +9.25% | ||
| 1996 | +8.70% | ||
| 1995 | +3.37% | ||
| 1994 | -16.82% | ||
| 1993 | +8.08% | ||
| 1992 | -12.39% | ||
| 1991 | +26.97% | ||
| 1990 | -40.67% | ||
| 1989 | +19.05% | ||
| 1988 | +45.66% | ||
| 1987 | -3.89% | ||
| 1986 | +57.89% | ||
| 1985 | +19.58% | ||
| 1984 | +40.89% | ||
| 1983 | +69.17% |
- Stock Market
- Stocks
- MATX Stock
- Quotes Matson, Inc.
Select your edition
All financial news and data tailored to specific country editions
