MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MATX — Matsons, Inc.
NYSEMatsons, Inc.
$224.78
-5.88(-2.55%)
- O
- 231.00
- H
- 231.00
- L
- 220.62
- V
- 278.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$224.78
Period Return+117.07%
Period High$240.87
Period Low$86.97
Avg Daily Volume338.2K
Total Trading Days365
MATX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $231.00 | $231.00 | $220.62 | $224.78 | $-5.88 | -2.55% | 278,186 | $223.61 | $220.62 $231.00 |
| Oct 5, 2026 | $231.11 | $232.43 | $224.29 | $230.66 | $-0.45 | -0.19% | 273,734 | $229.96 | $224.29 $232.43 |
| Oct 2, 2026 | $227.46 | $233.66 | $227.46 | $231.11 | +$5.61 | +2.49% | 211,291 | $231.06 | $227.46 $233.66 |
| Oct 1, 2026 | $219.92 | $227.49 | $219.75 | $225.50 | +$5.86 | +2.67% | 246,892 | $225.28 | $219.75 $227.49 |
| Sep 30, 2026 | $226.37 | $227.06 | $219.20 | $219.64 | $-6.79 | -3.00% | 351,387 | $221.35 | $219.20 $227.06 |
| Sep 29, 2026 | $222.09 | $228.59 | $218.71 | $226.43 | +$2.98 | +1.33% | 352,379 | $225.17 | $218.71 $228.59 |
| Sep 28, 2026 | $220.49 | $226.76 | $218.10 | $223.45 | $-1.21 | -0.54% | 235,173 | $223.61 | $218.10 $226.76 |
| Sep 25, 2026 | $224.50 | $225.91 | $222.76 | $224.66 | $-0.16 | -0.07% | 265,908 | $224.57 | $222.76 $225.91 |
| Sep 24, 2026 | $221.91 | $229.20 | $221.91 | $224.82 | +$2.91 | +1.31% | 347,037 | $226.09 | $221.91 $229.20 |
| Sep 23, 2026 | $226.01 | $227.90 | $220.79 | $221.91 | $-4.87 | -2.15% | 235,010 | $223.44 | $220.79 $227.90 |
| Sep 22, 2026 | $234.13 | $236.40 | $224.28 | $226.78 | $-7.94 | -3.38% | 359,591 | $227.60 | $224.28 $236.40 |
| Sep 21, 2026 | $235.25 | $236.20 | $227.73 | $234.72 | +$1.80 | +0.77% | 296,396 | $232.72 | $227.73 $236.20 |
| Sep 18, 2026 | $235.59 | $235.99 | $229.77 | $232.92 | $-1.83 | -0.78% | 675,407 | $232.96 | $229.77 $235.99 |
| Sep 17, 2026 | $237.94 | $240.04 | $233.77 | $234.75 | $-0.87 | -0.37% | 266,873 | $236.54 | $233.77 $240.04 |
| Sep 16, 2026 | $236.82 | $239.30 | $231.18 | $235.62 | $-2.98 | -1.25% | 368,192 | $236.24 | $231.18 $239.30 |
| Sep 15, 2026 | $235.97 | $240.87 | $235.97 | $238.60 | +$1.98 | +0.84% | 428,739 | $238.56 | $235.97 $240.87 |
| Sep 14, 2026 | $228.97 | $237.42 | $228.00 | $236.62 | +$6.44 | +2.80% | 370,800 | $234.71 | $228.00 $237.42 |
| Sep 11, 2026 | $229.61 | $232.42 | $228.72 | $230.18 | +$2.19 | +0.96% | 248,469 | $230.42 | $228.72 $232.42 |
| Sep 10, 2026 | $226.46 | $228.45 | $223.83 | $227.99 | +$1.13 | +0.50% | 258,842 | $226.68 | $223.83 $228.45 |
| Sep 9, 2026 | $224.21 | $227.37 | $221.91 | $226.86 | +$3.57 | +1.60% | 274,992 | $225.45 | $221.91 $227.37 |
| Sep 8, 2026 | $226.00 | $226.20 | $221.38 | $223.29 | $-2.30 | -1.02% | 187,294 | $224.07 | $221.38 $226.20 |
| Sep 4, 2026 | $222.61 | $227.12 | $222.61 | $225.59 | +$3.32 | +1.49% | 232,961 | $225.88 | $222.61 $227.12 |
| Sep 3, 2026 | $219.63 | $223.53 | $217.65 | $222.27 | +$4.06 | +1.86% | 280,384 | $221.40 | $217.65 $223.53 |
| Sep 2, 2026 | $219.63 | $221.03 | $217.65 | $218.21 | $-1.05 | -0.48% | 315,568 | $218.99 | $217.65 $221.03 |
| Sep 1, 2026 | $223.96 | $225.12 | $218.42 | $219.26 | $-5.55 | -2.47% | 250,055 | $221.06 | $218.42 $225.12 |
| Aug 31, 2026 | $225.00 | $226.68 | $222.81 | $224.81 | +$0.50 | +0.22% | 271,114 | $224.56 | $222.81 $226.68 |
| Aug 28, 2026 | $225.40 | $225.80 | $222.54 | $224.31 | +$2.24 | +1.01% | 214,761 | $224.21 | $222.54 $225.80 |
| Aug 27, 2026 | $220.03 | $224.40 | $220.03 | $222.07 | +$0.42 | +0.19% | 238,605 | $222.51 | $220.03 $224.40 |
| Aug 26, 2026 | $221.84 | $224.34 | $220.42 | $221.65 | $-1.17 | -0.53% | 138,156 | $221.81 | $220.42 $224.34 |
| Aug 25, 2026 | $224.30 | $225.97 | $221.35 | $222.82 | +$0.14 | +0.06% | 161,633 | $222.80 | $221.35 $225.97 |