MATX: Matson Inc.

As of Friday, August 14th, 2026

$ 217.30

+3.54 +1.66%

Open: 214.18
High: 220.07
Low: 214.18
Volume: 176,723
Previous Close on Thursday, August 13th, 2026

$ 213.76

-0.69 -0.32%

Open: 217.00
High: 218.47
Low: 213.40
Volume: 288,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 214.18 220.07 214.18 217.30 176,723 +3.54 +1.66
2026-08-13 217.00 218.47 213.40 213.76 288,531 -0.69 -0.32
2026-08-12 204.92 215.84 204.50 214.45 23,923 +10.04 +4.91
2026-08-11 208.49 209.93 202.63 204.41 276,535 -4.27 -2.05
2026-08-10 206.50 209.78 206.50 208.68 258,889 +1.91 +0.92
2026-08-07 206.07 208.51 204.55 206.77 224,572 +0.51 +0.25
2026-08-06 203.97 208.66 201.61 206.26 284,664 +0.75 +0.36
2026-08-05 214.32 215.39 205.24 205.51 40,964 -7.93 -3.72
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 220.07
On 2026-08-14		 202.63
On 2026-08-11		 10.53 5.09 209.78
On 2026-08-10		 209.78
On 2026-08-10		 0.00 211.72
10D 228.00
On 2026-08-04		 200.78
On 2026-08-03		 14.71 7.26 228.00
On 2026-08-04		 201.61
On 2026-08-06		 -11.57 209.80
20D 228.00
On 2026-08-04		 193.50
On 2026-07-23		 -4.88 -2.20 224.00
On 2026-07-21		 193.50
On 2026-07-23		 -13.61 209.62
WTD 220.07
On 2026-08-14		 202.63
On 2026-08-11		 10.53 5.09 209.78
On 2026-08-10		 209.78
On 2026-08-10		 0.00 211.72
MTD 228.00
On 2026-08-04		 200.78
On 2026-08-03		 14.71 7.26 228.00
On 2026-08-04		 201.61
On 2026-08-06		 -11.57 209.80
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

11.48 -0.33 -2.79 709,087
EXPD

Expeditors International of Washington Inc.

186.12 -0.93 -0.50 733,277
CSV

Carriage Services Inc.

36.44 +1.52 +4.35 221,462
KSS

Kohl's Corporation

19.21 -0.41 -2.09 3,557,276
MATX

Matson Inc.

217.30 +3.54 +1.66 176,723