|
Market Closed -
NYSE
16:00:03 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 219.26 USD | -2.47% |
|
-1.60% | +77.47% |
| 08-31 | Matson Insider Sold Shares Worth $2,235,385, According to a Recent SEC Filing | MT |
| 08-20 | Matson Insider Sold Shares Worth $1,100,750, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Matson, Inc.
Delayed Quote NYSE
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$221.65 | US$222.07 | US$224.31 | US$224.81 | US$219.26 |
| Volume | 138,155 | 238,605 | 214,761 | 271,112 | 250,053 |
| Change | -0.53% | +0.19% | +1.01% | +0.22% | -2.47% |
| Opening | US$221.84 | US$220.03 | US$225.40 | US$225.00 | US$223.96 |
| High | US$224.34 | US$224.40 | US$225.80 | US$226.68 | US$225.12 |
| Low | US$220.42 | US$220.03 | US$222.54 | US$222.81 | US$218.42 |
Performance
| 1 day | -2.47% | ||
| 1 week | -1.60% | ||
| Current month | -2.47% | ||
| 1 month | +8.23% | ||
| 3 months | +16.56% | ||
| 6 months | +31.98% | ||
| Current year | +77.47% | ||
| 1 year | +110.73% | ||
| 3 years | +146.22% | ||
| 5 years | +172.95% | ||
| 10 years | +432.44% |
Volumes
marketsDaily volume
250,054
Estimated daily volume
250,054
Avg. Volume 20 sessions
226,694
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
49,704,926.44
Record volume 1
7,525,554
Record volume 2
3,727,269
Record volume 3
3,283,281
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,722,596,392
Net sales (USD)
3,344,500,000
Number of employees
4,170
Sales / Employee (USD)
802,038
Free-Float
98.08 %
Free-Float capitalization (USD)
6,593,617,050
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
222.42
Moving average 20 days
216.25
Moving average 50 days
209.78
Moving average 100 days
196.3
Price spread / (MMA5)
+1.44%
Price spread / (MMA20)
-1.37%
Price spread / (MMA50)
-4.32%
Price spread / (MMA100)
-10.47%
STIM
RSI 9 days
69.71
RSI 14 days
65.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.47% | -1.60% | +110.73% | +146.22% | 6.72B | |
| -2.69% | -5.12% | +56.42% | +64.84% | 47.32B | |
| +0.46% | -1.09% | +26.37% | +114.91% | 37.2B | |
| -1.07% | -6.02% | +8.09% | -30.47% | 26.74B | |
| -1.92% | -2.34% | +176.54% | +200.49% | 22.52B | |
| -0.37% | +1.64% | +28.64% | +73.74% | 17.78B | |
| -5.87% | -5.63% | +62.94% | +207.39% | 16.51B | |
| +0.95% | +0.61% | +47.44% | +67.14% | 15.07B | |
| -0.47% | -5.74% | -4.69% | +28.61% | 14.78B | |
| +0.14% | +1.77% | +30.87% | +85.75% | 13.89B | |
| Average | -1.31% | -2.22% | +54.34% | +95.86% | 21.85B | |
| Weighted average by Cap. | -1.32% | -2.83% | +51.29% | +88.71% |
Historical Quotes: Matson, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aca7715a02c0cf2d100d2.tP2-2IZ51ne1gEkNEdvREvYxNBnCx9Dg6iasgQwBfnw.-bbLqvA7oh7mxTB9PK2rfoADTkr6gruMvkL8-W9EUwmFkMyM4Di7DdrxEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 219.26 | 36,100 | 137,145 |
| 15:59:59 | 219.35 | 361 | 101,045 |
| 15:59:57 | 219.33 | 139 | 100,684 |
| 15:59:56 | 219.19 | 100 | 100,545 |
| 15:59:56 | 219.19 | 374 | 100,445 |
| 15:59:56 | 219.17 | 300 | 100,071 |
| 15:59:56 | 219.18 | 100 | 99,771 |
| 15:59:56 | 219.17 | 100 | 99,671 |
| 15:59:56 | 219.17 | 377 | 99,571 |
| 15:59:56 | 219.17 | 263 | 99,194 |
Price Extremes
| 1 week | 218.42 |  | 226.68 |
| 1 month | 200.78 | | 228 |
| 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 | +77.47% | ||
| 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
