NYSE · MATX · stock
Matson, Inc. (MATX) stock price history
Every NYSE trading session of Matson, Inc. from May 3, 1973 to Nov 11, 2026: 13,340 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MATX adjusted close, 1973 to 2026
- $238.60
- All time high, 2026
- $240.87
- 52 week high, $101.56 low
- 13,340
- Daily sessions since 1973
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
MATX key facts
- Matson, Inc. (MATX) closed at $212.03 on Nov 11, 2026 on NYSE.
- MATX's all time high close is $238.60, set on Sep 15, 2026; its all time low close is $0.3461 on May 3, 1973.
- MATX's 52 week range is $101.56 to $240.87.
- MATX returned +96.3% over the year to Nov 11, 2026 and +141.0% over five years.
- Over ten years MATX returned +587%, +21.3% a year compounded.
- MATX's deepest drawdown was -70.6% from Jul 19, 2007 to Mar 6, 2009.
- DataCedar holds 13,340 daily sessions of MATX history from May 3, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MATX price chart, 1973 to 2026
MATX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +3.7% |
| 6 months | +16.6% |
| Year to date | +71.3% |
| 1 year | +96.3% |
| 3 years | +139.6% |
| 5 years | +141.0% |
| 10 years | +587.3% |
| Since May 3, 1973 | +61,159% |
| Compound annual growth, 53.5 years | +12.7% |
MATX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $238.60 on Sep 15, 2026
- All time low close
- $0.3461 on May 3, 1973
- 52 week high
- $240.87 on Sep 15, 2026
- 52 week low
- $101.56 on Nov 20, 2025
- Deepest drawdown
- -70.6% from Jul 19, 2007 to Mar 6, 2009, recovered Apr 1, 2011
- Best single session
- +33.4% on Jul 10, 2020
- Worst single session
- -22.4% on Aug 18, 2017
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1973
- 613×
- Best calendar year
- 2023, +78%
- Worst calendar year
- 2008, -50%
MATX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on May 3, 1973; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $123.58 | $240.87 | $121.83 | $212.03 | +72.3% | 63.2M | 217 |
| 2025 | $135.44 | $152.05 | $86.32 | $123.04 | -7.2% | 96.2M | 250 |
| 2024 | $106.40 | $166.31 | $98.10 | $132.60 | +24.3% | 68.5M | 252 |
| 2023 | $60.63 | $111.50 | $54.36 | $106.68 | +78.2% | 68.6M | 250 |
| 2022 | $85.79 | $118.66 | $55.83 | $59.87 | -29.5% | 108.3M | 251 |
| 2021 | $53.24 | $89.20 | $51.82 | $84.95 | +60.3% | 73.5M | 252 |
| 2020 | $37.38 | $57.66 | $21.86 | $52.98 | +43.0% | 59.4M | 253 |
| 2019 | $27.93 | $38.06 | $27.87 | $37.04 | +30.3% | 39.2M | 252 |
| 2018 | $26.11 | $37.05 | $24.19 | $28.42 | +9.8% | 58.2M | 251 |
| 2017 | $30.32 | $31.56 | $18.63 | $25.89 | -13.5% | 60.5M | 251 |
| 2016 | $34.95 | $36.20 | $24.35 | $29.93 | -15.3% | 70.5M | 252 |
| 2015 | $28.35 | $44.10 | $26.42 | $35.35 | +25.6% | 60.7M | 252 |
| 2014 | $20.74 | $29.94 | $17.89 | $28.14 | +35.6% | 68.8M | 252 |
| 2013 | $19.71 | $23.29 | $16.89 | $20.75 | +7.5% | 57.4M | 252 |
| 2012 | $15.34 | $23.35 | $14.83 | $19.30 | +29.6% | 96.5M | 250 |
| 2011 | $14.34 | $19.84 | $12.00 | $14.90 | +4.9% | 135.4M | 252 |
| 2010 | $11.83 | $14.38 | $10.08 | $14.20 | +21.4% | 105.7M | 252 |
| 2009 | $8.21 | $12.18 | $5.19 | $11.70 | +43.4% | 153.6M | 252 |
| 2008 | $16.25 | $17.01 | $6.72 | $8.16 | -50.0% | 229.6M | 253 |
| 2007 | $13.84 | $18.67 | $13.67 | $16.32 | +19.0% | 137.9M | 250 |
| 2006 | $16.43 | $16.60 | $12.01 | $13.71 | -16.5% | 157.7M | 251 |
| 2005 | $12.59 | $16.83 | $10.99 | $16.41 | +30.3% | 150.7M | 251 |
| 2004 | $9.80 | $13.28 | $8.51 | $12.59 | +29.1% | 112.2M | 252 |
| 2003 | $7.21 | $10.00 | $6.63 | $9.76 | +35.2% | 77.8M | 248 |
| 2002 | $7.24 | $8.03 | $5.68 | $7.22 | +0.1% | 74M | 246 |
| 2001 | $6.98 | $7.70 | $5.43 | $7.21 | +5.5% | 66.8M | 242 |
| 2000 | $5.70 | $7.35 | $4.54 | $6.83 | +19.7% | 47.4M | 242 |
| 1999 | $5.47 | $6.66 | $4.53 | $5.70 | +2.1% | 51.8M | 247 |
| 1998 | $6.40 | $7.27 | $4.47 | $5.59 | -11.8% | 56.2M | 252 |
| 1997 | $5.50 | $6.65 | $5.50 | $6.33 | +12.9% | 35.6M | 253 |
| 1996 | $4.98 | $6.45 | $4.87 | $5.61 | +12.7% | 35.2M | 254 |
| 1995 | $4.64 | $5.42 | $4.27 | $4.98 | +7.4% | 44.5M | 252 |
| 1994 | $5.23 | $5.68 | $4.43 | $4.64 | -13.8% | 44.7M | 252 |
| 1993 | $4.74 | $5.58 | $4.40 | $5.38 | +11.1% | 52.3M | 253 |
| 1992 | $5.19 | $5.80 | $4.17 | $4.84 | -9.2% | 49.7M | 254 |
| 1991 | $4.09 | $5.47 | $3.86 | $5.33 | +30.3% | 49.7M | 253 |
| 1990 | $6.59 | $6.76 | $3.46 | $4.09 | -38.7% | 60.9M | 250 |
| 1989 | $5.48 | $6.99 | $5.44 | $6.68 | +21.8% | 54.9M | 250 |
| 1988 | $4.19 | $6.36 | $3.97 | $5.48 | +33.4% | 50.8M | 253 |
| 1987 | $4.27 | $6.08 | $3.04 | $4.11 | -3.8% | 64.9M | 250 |
| 1986 | $2.70 | $4.66 | $2.68 | $4.27 | +58.0% | 60.4M | 245 |
| 1985 | $2.26 | $2.80 | $2.11 | $2.70 | +19.4% | 41.7M | 252 |
| 1984 | $1.61 | $2.50 | $1.56 | $2.26 | +40.8% | 35.2M | 243 |
| 1983 | $1.00 | $1.63 | $0.9158 | $1.61 | +56.5% | 35.9M | 245 |
| 1982 | $0.7355 | $1.06 | $0.6129 | $1.03 | +41.8% | 22.8M | 233 |
| 1981 | $1.06 | $1.17 | $0.6994 | $0.7247 | -28.7% | 28.7M | 232 |
| 1980 | $0.8365 | $1.31 | $0.6490 | $1.02 | +21.6% | 30.7M | 235 |
| 1979 | $0.5480 | $0.9013 | $0.5156 | $0.8365 | +52.6% | 29M | 249 |
| 1978 | $0.5336 | $0.6237 | $0.4615 | $0.5480 | +2.7% | 18.2M | 252 |
| 1977 | $0.4759 | $0.5697 | $0.4507 | $0.5336 | +15.6% | 21.7M | 252 |
| 1976 | $0.5228 | $0.6309 | $0.4038 | $0.4615 | -11.7% | 14M | 251 |
| 1975 | $0.5336 | $0.7139 | $0.4939 | $0.5228 | -2.0% | 15.9M | 253 |
| 1974 | $0.3678 | $0.7319 | $0.3678 | $0.5336 | +45.1% | 15M | 241 |
| 1973 | $0.3461 | $0.5048 | $0.3461 | $0.3678 | n/a | 6.3M | 156 |
MATX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $212.03 | -5.1% |
| October 2026 | $223.45 | +1.7% |
| September 2026 | $219.64 | -2.3% |
| August 2026 | $224.81 | +11.2% |
| July 2026 | $202.22 | +5.2% |
| June 2026 | $192.23 | +6.0% |
| May 2026 | $181.30 | +4.1% |
| April 2026 | $174.09 | +6.4% |
| March 2026 | $163.62 | -1.3% |
| February 2026 | $165.80 | +3.9% |
| January 2026 | $159.63 | +29.7% |
| December 2025 | $123.04 | +13.4% |
About the MATX data
Daily bars. 13,340 sessions from May 3, 1973 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMATX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MATX share price history
