MATX: Matson Inc.

As of Tuesday, September 29th, 2026

$ 226.43

+2.98 +1.33%

Open: 222.09
High: 228.59
Low: 218.71
Volume: 352,372
Previous Close on Monday, September 28th, 2026

$ 223.45

-1.21 -0.54%

Open: 220.49
High: 226.76
Low: 218.10
Volume: 230,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 222.09 228.59 218.71 226.43 352,372 +2.98 +1.33
2026-09-28 220.49 226.76 218.10 223.45 230,174 -1.21 -0.54
2026-09-25 224.50 225.91 222.76 224.66 264,797 -0.16 -0.07
2026-09-24 221.91 229.20 221.91 224.82 341,842 +2.91 +1.31
2026-09-23 226.01 227.90 220.79 221.91 234,958 -4.87 -2.15
2026-09-22 234.13 236.40 224.28 226.78 345,842 -7.94 -3.38
2026-09-21 235.25 236.20 227.73 234.72 296,355 +1.80 +0.77
2026-09-18 235.59 235.99 229.77 232.92 66,913 -1.83 -0.78
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 229.20
On 2026-09-24		 218.10
On 2026-09-28		 -0.35 -0.15 229.20
On 2026-09-24		 218.10
On 2026-09-28		 -4.84 224.25
10D 240.04
On 2026-09-17		 218.10
On 2026-09-28		 -12.17 -5.10 240.04
On 2026-09-17		 218.10
On 2026-09-28		 -9.14 228.61
20D 240.87
On 2026-09-15		 217.65
On 2026-09-02		 1.62 0.72 240.87
On 2026-09-15		 218.10
On 2026-09-28		 -9.45 227.75
WTD 228.59
On 2026-09-29		 218.10
On 2026-09-28		 1.77 0.79 226.76
On 2026-09-28		 226.76
On 2026-09-28		 0.00 224.94
MTD 240.87
On 2026-09-15		 217.65
On 2026-09-02		 1.62 0.72 240.87
On 2026-09-15		 218.10
On 2026-09-28		 -9.45 227.75
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
MATX

Matson Inc.

226.43 +2.98 +1.33 352,372