Matson, Inc. (MATX)
222.30
-0.38
(-0.17%)
USD |
NYSE |
Aug 25, 11:04
Matson Price : 222.30 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 224.36 | 226.21 | 220.62 | 222.68 | 428970.0 |
| Aug 21, 2026 | 220.29 | 224.04 | 217.99 | 222.80 | 217789.0 |
| Aug 20, 2026 | 217.06 | 221.73 | 215.71 | 216.77 | 192084.0 |
| Aug 19, 2026 | 220.75 | 222.01 | 217.31 | 218.26 | 218932.0 |
| Aug 18, 2026 | 219.90 | 223.50 | 217.98 | 218.28 | 130589.0 |
| Aug 17, 2026 | 217.33 | 222.14 | 217.33 | 219.95 | 205642.0 |
| Aug 14, 2026 | 214.18 | 220.07 | 214.18 | 217.30 | 176747.0 |
| Aug 13, 2026 | 217.00 | 218.47 | 213.40 | 213.76 | 288586.0 |
| Aug 12, 2026 | 204.92 | 215.84 | 204.50 | 214.45 | 240256.0 |
| Aug 11, 2026 | 208.49 | 209.93 | 202.63 | 204.41 | 276543.0 |
| Aug 10, 2026 | 206.50 | 209.78 | 206.50 | 208.68 | 258995.0 |
| Aug 07, 2026 | 206.07 | 208.51 | 204.55 | 206.77 | 224574.0 |
| Aug 06, 2026 | 203.97 | 208.66 | 201.61 | 206.26 | 284668.0 |
| Aug 05, 2026 | 214.32 | 215.39 | 205.24 | 205.51 | 410403.0 |
| Aug 04, 2026 | 228.00 | 228.00 | 210.05 | 213.44 | 774952.0 |
| Aug 03, 2026 | 204.03 | 208.55 | 200.78 | 207.45 | 328651.0 |
| Jul 31, 2026 | 205.01 | 205.01 | 201.68 | 202.59 | 183564.0 |
| Jul 30, 2026 | 204.06 | 204.26 | 199.38 | 203.65 | 170314.0 |
| Jul 29, 2026 | 202.57 | 204.33 | 198.14 | 201.84 | 417185.0 |
| Jul 28, 2026 | 203.30 | 204.41 | 201.30 | 203.10 | 271258.0 |
| Jul 27, 2026 | 209.67 | 210.99 | 203.28 | 205.45 | 264185.0 |
| Jul 24, 2026 | 214.38 | 214.58 | 210.40 | 210.57 | 168834.0 |
| Jul 23, 2026 | 215.00 | 216.05 | 193.50 | 213.59 | 466466.0 |
| Jul 22, 2026 | 217.23 | 218.90 | 215.73 | 215.90 | 253742.0 |
| Jul 21, 2026 | 220.54 | 224.00 | 218.24 | 219.19 | 421863.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 14.86 |
| PS Ratio | 1.989 |
| PEG Ratio | 13.12 |
| Price to Book Value | 2.397 |
| Price to Free Cash Flow | 63.41 |
| Earnings Yield | 6.73% |
| Market Cap | 6.648B |
| PEGY Ratio | 8.308 |
| Operating PE Ratio | 13.85 |
| Normalized PE Ratio | 14.86 |