Matson Inc Stock Price History

MATX Stock  USD 105.63  1.13  1.08%   
If you're considering investing in Matson Stock, it is important to understand the factors that can impact its price. As of today, the current price of Matson stands at 105.63, as last reported on the 23rd of July, with the highest price reaching 107.15 and the lowest price hitting 104.44 during the day. At this stage we consider Matson Stock to be very steady. Matson Inc has Sharpe Ratio of 0.0282, which conveys that the firm had a 0.0282 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Matson, which you can use to evaluate the volatility of the firm. Please verify Matson's Risk Adjusted Performance of 0.0327, downside deviation of 3.51, and Mean Deviation of 2.04 to check out if the risk estimate we provide is consistent with the expected return of 0.1%.
Matson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0282

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskMATXHuge Risk
Negative Returns

Estimated Market Risk

 3.68
  actual daily
32
68% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Matson is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Matson by adding it to a well-diversified portfolio.

Matson Stock Price History Chart

There are several ways to analyze Matson Stock price data. The simplest method is using a basic Matson candlestick price chart, which shows Matson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 19, 2025118.21
Lowest PriceMay 6, 202592.77

Matson July 23, 2025 Stock Price Synopsis

Various analyses of Matson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Matson Stock. It can be used to describe the percentage change in the price of Matson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Matson Stock.
Matson Price Action Indicator 0.40 
Matson Price Daily Balance Of Power 0.42 
Matson Price Rate Of Daily Change 1.01 

Matson July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Matson Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Matson intraday prices and daily technical indicators to check the level of noise trading in Matson Stock and then apply it to test your longer-term investment strategies against Matson.

Matson Stock Price History Data

The price series of Matson for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 25.44 with a coefficient of variation of 4.7. The daily prices for the period are spread out with arithmetic mean of 110.45. The median price for the last 90 days is 111.72. The company underwent 10000:4795 stock split on 2nd of July 2012. Matson Inc issued dividends to stockholders on 2025-08-07.
OpenHighLowCloseVolume
07/23/2025
 105.27  107.15  104.44  105.63 
07/22/2025
 105.27  107.15  104.44  105.63  496,985 
07/21/2025
 105.10  105.99  104.05  104.50  402,069 
07/18/2025
 109.02  109.29  103.40  104.42  540,414 
07/17/2025
 110.89  112.97  110.89  111.62  394,755 
07/16/2025
 110.76  112.26  109.60  111.32  307,247 
07/15/2025
 113.65  114.00  110.24  110.25  353,137 
07/14/2025
 115.72  115.72  111.92  113.53  398,635 
07/11/2025
 113.33  116.61  113.04  116.30  312,845 
07/10/2025
 112.27  115.44  112.16  113.51  454,470 
07/09/2025
 112.65  113.26  110.48  112.13  270,210 
07/08/2025
 110.80  113.84  110.20  112.79  491,904 
07/07/2025
 112.32  114.80  110.29  110.30  290,987 
07/03/2025
 115.51  115.51  112.42  113.15  149,579 
07/02/2025
 115.40  115.40  113.81  114.76  337,763 
07/01/2025
 110.60  116.55  110.39  114.42  462,240 
06/30/2025
 112.36  112.39  109.63  111.35  461,650 
06/27/2025
 111.10  112.54  109.80  111.98  588,535 
06/26/2025
 109.32  109.74  107.60  108.67  306,672 
06/25/2025
 110.52  110.98  108.34  108.78  277,281 
06/24/2025
 112.51  112.51  110.45  110.92  291,662 
06/23/2025
 109.77  111.81  109.03  111.70  234,124 
06/20/2025
 111.50  111.50  108.39  109.86  576,244 
06/18/2025
 110.00  112.05  110.00  110.62  261,433 
06/17/2025
 110.54  112.34  110.03  110.03  349,523 
06/16/2025
 113.97  113.97  111.46  111.87  329,532 
06/13/2025
 112.23  114.20  112.23  112.46  355,195 
06/12/2025
 113.61  114.59  112.60  114.59  309,256 
06/11/2025
 115.49  117.00  113.80  114.41  468,736 
06/10/2025
 115.49  116.34  113.32  114.03  308,533 
06/09/2025
 113.99  116.18  112.96  114.49  332,193 
06/06/2025
 114.54  114.80  111.76  113.08  345,277 
06/05/2025
 112.18  113.36  111.60  112.09  373,046 
06/04/2025
 113.14  114.47  112.42  112.67  299,785 
06/03/2025
 111.60  114.13  111.14  113.43  309,499 
06/02/2025
 112.08  112.48  109.98  111.73  385,590 
05/30/2025
 113.55  113.79  111.22  112.85  373,850 
05/29/2025
 112.40  113.93  111.13  111.98  486,817 
05/28/2025
 111.77  112.31  110.69  110.89  339,122 
05/27/2025
 110.89  112.77  110.17  111.72  348,629 
05/23/2025
 107.38  109.56  106.90  109.19  241,184 
05/22/2025
 110.42  111.75  109.35  110.79  257,976 
05/21/2025
 113.08  114.35  110.93  111.08  351,820 
05/20/2025
 118.00  118.71  114.59  115.66  335,516 
05/19/2025
 114.71  118.45  114.13  118.21  503,784 
05/16/2025
 116.71  116.71  114.77  114.97  364,218 
05/15/2025
 115.38  117.07  114.66  116.13  570,465 
05/14/2025
 117.06  121.00  114.73  116.54  883,843 
05/13/2025
 119.21  119.21  114.78  117.62  1,132,309 
05/12/2025
 110.25  118.33  109.89  113.94  1,676,576 
05/09/2025
 98.81  99.84  95.26  96.21  606,610 
05/08/2025
 96.74  99.91  93.76  99.26  944,599 
05/07/2025
 95.18  96.80  91.42  94.14  1,218,000 
05/06/2025
 98.70  103.52  92.73  92.77  1,442,400 
05/05/2025
 111.16  111.93  109.42  109.67  512,000 
05/02/2025
 111.47  114.68  111.10  112.73  420,800 
05/01/2025
 108.13  110.81  106.63  109.77  518,200 
04/30/2025
 106.64  109.16  105.31  108.70  624,200 
04/29/2025
 106.82  110.03  106.63  108.58  620,500 
04/28/2025
 102.53  106.52  102.53  106.24  681,700 
04/25/2025
 102.24  103.61  100.67  102.01  393,900 

About Matson Stock history

Matson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Matson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Matson Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Matson stock prices may prove useful in developing a viable investing in Matson
Matson, Inc., together with its subsidiaries, provides ocean transportation and logistics services. Matson, Inc. was founded in 1882 and is headquartered in Honolulu, Hawaii. Matson operates under Marine Shipping classification in the United States and is traded on New York Stock Exchange. It employs 4259 people.

Matson Stock Technical Analysis

Matson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Matson technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Matson trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Matson Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Matson's price direction in advance. Along with the technical and fundamental analysis of Matson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Matson to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Matson Stock Analysis

When running Matson's price analysis, check to measure Matson's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Matson is operating at the current time. Most of Matson's value examination focuses on studying past and present price action to predict the probability of Matson's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Matson's price. Additionally, you may evaluate how the addition of Matson to your portfolios can decrease your overall portfolio volatility.