Matson, Inc.
MATXNYSEIndustrials● Active
$192.22
+$4.90(+2.62%)
Market Cap$5.8B
P/E Ratio—
52W High$192.62
52W Low$86.97
Matson, Inc.（MATX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
matx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$192.57
Jun 8, 2026
-0.2% from here
5-Year Low5Y
$56.51
Apr 5, 2023
+240.2% from low
IPO Priceadj.
$0.9557
May 3, 1973
+20.0K% since IPO
1 Year Ago
$114.49
Jun 9, 2025
+67.9% in 1Y
5 Years Ago
$64.24
Jun 8, 2021
+199.2% in 5Y
10 Years Ago
$33.49
Jun 8, 2016
+474.0% in 10Y
Historical Price Data · MATX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $187.94 | $192.57 | $186.05 | $191.49 | $191.49 | 168K | +1.89% |
| Jun 5, 2026 | $185.52 | $192.53 | $183.61 | $187.32 | $187.32 | 263K | +0.97% |
| Jun 4, 2026 | $187.20 | $192.00 | $186.02 | $187.29 | $187.29 | 269K | +0.05% |
| Jun 3, 2026 | $185.34 | $188.33 | $185.04 | $185.81 | $185.81 | 203K | +0.25% |
| Jun 2, 2026 | $187.47 | $189.99 | $186.49 | $187.06 | $187.06 | 226K | -0.22% |
| Jun 1, 2026 | $179.87 | $188.50 | $179.58 | $188.11 | $188.11 | 236K | +4.58% |
| May 29, 2026 | $179.21 | $181.88 | $179.21 | $181.30 | $181.30 | 188K | +1.17% |
| May 28, 2026 | $183.19 | $185.01 | $179.35 | $180.65 | $180.65 | 133K | -1.39% |
| May 27, 2026 | $185.82 | $186.26 | $183.20 | $184.26 | $184.26 | 169K | -0.84% |
| May 26, 2026 | $182.24 | $187.00 | $182.24 | $184.53 | $184.53 | 178K | +1.26% |
| May 22, 2026 | $182.62 | $182.63 | $177.05 | $181.84 | $181.84 | 204K | -0.43% |
| May 21, 2026 | $187.17 | $190.00 | $182.29 | $182.75 | $182.75 | 330K | -2.36% |
| May 20, 2026 | $181.35 | $188.63 | $180.08 | $188.62 | $188.62 | 273K | +4.01% |
| May 19, 2026 | $182.13 | $183.40 | $177.33 | $180.06 | $180.06 | 231K | -1.14% |
| May 18, 2026 | $180.38 | $185.46 | $179.25 | $184.25 | $184.25 | 267K | +2.15% |
| May 15, 2026 | $181.00 | $182.60 | $178.61 | $179.88 | $179.88 | 181K | -0.62% |
| May 14, 2026 | $182.24 | $182.89 | $178.71 | $182.25 | $182.25 | 175K | +0.01% |
| May 13, 2026 | $177.38 | $183.25 | $177.38 | $181.72 | $181.72 | 188K | +2.45% |
| May 12, 2026 | $180.19 | $180.38 | $175.50 | $179.01 | $179.01 | 196K | -0.65% |
| May 11, 2026 | $183.10 | $184.94 | $181.23 | $181.91 | $181.91 | 155K | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MATX
Jan 1 → Dec 31 · 6 years2026+54.3%$124.10 → $191.49
+54.3%
2025-10.3%$137.73 → $123.55
-10.3%
2024+23.4%$109.31 → $134.84
+23.4%
2023+73.1%$63.31 → $109.60
+73.1%
2022-31.2%$90.92 → $62.51
-31.2%
2021+39.6%$64.51 → $90.03
+39.6%
Best Year2023 · +73.1%
Worst Year2022 · -31.2%
Positive Years4 / 6
Avg Annual Return+24.8%
6Y Total Return+196.8%
6Y CAGR~+19.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in MATX?
If you invested $1,000 in MATX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,740
Total Return+474.0%
CAGR~+19.1% / yr
Profit+$4,740
Based on Jun 8, 2016 · $33.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Matson, Inc.（MATX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $192.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MATX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MATX 历史股价FMP 日线复权 OHLCV