Matson, Inc. - 52 Year Stock Price History | MATX
Historical daily share price chart and data for Matson, Inc. since 1973 adjusted for splits and dividends. The latest closing stock price for Matson, Inc. as of February 21, 2025 is 142.90.
- The all-time high Matson, Inc. stock closing price was 167.37 on November 13, 2024.
- The Matson, Inc. 52-week high stock price is 169.12, which is 18.3% above the current share price.
- The Matson, Inc. 52-week low stock price is 100.50, which is 29.7% below the current share price.
- The average Matson, Inc. stock price for the last 52 weeks is 130.23.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Matson, Inc. Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
139.7879 |
137.8200 |
149.0600 |
135.3500 |
142.9000 |
5.98% |
| 2024 |
126.1876 |
111.6888 |
167.3700 |
101.7137 |
134.8400 |
24.31% |
| 2023 |
77.6030 |
60.8561 |
110.6991 |
55.5947 |
108.4723 |
78.19% |
| 2022 |
79.4784 |
85.5244 |
119.8529 |
58.3339 |
60.8756 |
-29.50% |
| 2021 |
69.9139 |
53.5922 |
90.1857 |
53.5922 |
86.3492 |
60.33% |
| 2020 |
36.7150 |
37.2032 |
58.1016 |
23.3243 |
53.8569 |
43.03% |
| 2019 |
34.0092 |
29.2550 |
38.3230 |
28.5928 |
37.6554 |
29.64% |
| 2018 |
31.1144 |
27.3578 |
37.3557 |
24.8361 |
29.0463 |
9.77% |
| 2017 |
26.4865 |
31.1999 |
32.1077 |
20.0672 |
26.4621 |
-13.53% |
| 2016 |
31.9515 |
34.6664 |
36.1568 |
26.5527 |
30.6032 |
-15.26% |
| 2015 |
34.9412 |
28.4374 |
44.7478 |
27.2963 |
36.1151 |
25.60% |
| 2014 |
22.0699 |
21.1082 |
29.3287 |
18.6483 |
28.7540 |
35.65% |
| 2013 |
20.8574 |
20.1292 |
23.6005 |
17.4353 |
21.1975 |
8.08% |
| 2012 |
18.1287 |
15.3381 |
21.4903 |
15.3381 |
19.6135 |
28.72% |
| 2011 |
16.0826 |
15.2055 |
20.1312 |
12.3780 |
15.2373 |
3.36% |
| 2010 |
12.4575 |
12.4908 |
14.8777 |
10.7257 |
14.7415 |
19.05% |
| 2009 |
9.4943 |
8.9579 |
12.7946 |
5.7638 |
12.3823 |
39.88% |
| 2008 |
14.6521 |
17.5229 |
18.6120 |
7.7569 |
8.8519 |
-50.79% |
| 2007 |
17.8369 |
15.4502 |
20.1580 |
15.3192 |
17.9895 |
17.70% |
| 2006 |
15.7452 |
18.4222 |
18.5212 |
13.6502 |
15.2848 |
-17.41% |
| 2005 |
15.9880 |
14.3109 |
18.9034 |
12.7561 |
18.5075 |
29.05% |
| 2004 |
11.5612 |
11.2662 |
15.1257 |
9.9318 |
14.3413 |
27.29% |
| 2003 |
9.2609 |
8.6593 |
11.5365 |
7.8417 |
11.2662 |
32.93% |
| 2002 |
8.1575 |
8.3516 |
9.4941 |
6.8371 |
8.4752 |
-1.75% |
| 2001 |
7.8166 |
8.1114 |
9.1840 |
6.6299 |
8.6262 |
3.55% |
| 2000 |
7.3422 |
6.6580 |
8.9048 |
5.7918 |
8.3304 |
17.28% |
| 1999 |
6.9763 |
6.8939 |
8.3354 |
5.7607 |
7.1033 |
-0.02% |
| 1998 |
7.6607 |
8.1820 |
9.2109 |
5.8515 |
7.1048 |
-13.36% |
| 1997 |
7.9463 |
7.6111 |
8.5335 |
7.2898 |
8.2000 |
10.97% |
| 1996 |
7.2948 |
6.7545 |
8.4240 |
6.6391 |
7.3895 |
10.59% |
| 1995 |
6.6816 |
6.2771 |
7.3078 |
5.9918 |
6.6819 |
5.25% |
| 1994 |
7.0760 |
7.4333 |
7.8541 |
6.1345 |
6.3485 |
-15.39% |
| 1993 |
6.8355 |
6.6546 |
7.6111 |
6.3116 |
7.5034 |
10.48% |
| 1992 |
6.6954 |
7.4173 |
8.1223 |
5.9000 |
6.7918 |
-10.86% |
| 1991 |
6.8045 |
5.8467 |
7.6196 |
5.6142 |
7.6196 |
29.62% |
| 1990 |
7.1940 |
9.6231 |
9.8182 |
5.0596 |
5.8784 |
-39.73% |
| 1989 |
9.3795 |
8.0409 |
10.1804 |
8.0409 |
9.7531 |
20.33% |
| 1988 |
7.6222 |
6.2125 |
9.3661 |
5.8036 |
8.1053 |
35.63% |
| 1987 |
6.9719 |
6.3534 |
8.7753 |
4.6713 |
5.9760 |
-3.81% |
| 1986 |
5.1796 |
3.9320 |
6.7787 |
3.9211 |
6.2125 |
58.00% |
| 1985 |
3.4236 |
3.2920 |
4.0050 |
3.0614 |
3.9320 |
19.44% |
| 1984 |
2.6676 |
2.3329 |
3.6175 |
2.2646 |
3.2920 |
40.80% |
| 1983 |
1.8482 |
1.4523 |
2.3749 |
1.3315 |
2.3380 |
56.47% |
| 1982 |
1.1504 |
1.0694 |
1.5202 |
0.8912 |
1.4942 |
41.78% |
| 1981 |
1.3578 |
1.5361 |
1.6934 |
1.0170 |
1.0539 |
-28.71% |
| 1980 |
1.4301 |
1.2111 |
1.8821 |
0.9436 |
1.4783 |
21.55% |
| 1979 |
0.9924 |
0.7863 |
1.2950 |
0.7498 |
1.2162 |
52.64% |
| 1978 |
0.7513 |
0.7758 |
0.8807 |
0.6710 |
0.7968 |
2.71% |
| 1977 |
0.7457 |
0.6920 |
0.8022 |
0.6555 |
0.7758 |
15.62% |
| 1976 |
0.7264 |
0.7603 |
0.8966 |
0.5871 |
0.6710 |
-11.75% |
| 1975 |
0.8390 |
0.7758 |
1.0170 |
0.7184 |
0.7603 |
-2.00% |
| 1974 |
0.6726 |
0.5347 |
1.0379 |
0.5347 |
0.7758 |
45.09% |
| Sector |
Industry |
Market Cap |
Revenue |
| Transportation |
TRANS-SERVICES |
$4.746B |
$3.095B |
|
Matson, Inc. operates as an ocean transportation and logistics company. It offers shipping services in Hawaii, Guam, and Micronesia islands and expedited service from China to southern California. The company's logistics services consist of rail intermodal service, long haul and regional highway truckload services, less-than-truckload transportation, specialized hauling, flatbed, and project works, warehousing and distribution services, transloading, cross-dock services, and packaging services, and network analysis and freight management services. Matson, Inc., formerly known as Alexander & Baldwin Holdings, Inc., is headquartered in Honolulu, Hawaii.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| DSV (DSDVY) |
DK |
$48.714B |
27.16 |
| DHL Group Sponsored ADR (DHLGY) |
DE |
$46.260B |
13.20 |
| Kuehne & Nagel International Ag (KHNGY) |
CH |
$28.456B |
21.52 |
| Expeditors International of Washington, Inc. (EXPD) |
US |
$16.293B |
20.35 |
| U-Haul Holding Company (UHAL) |
US |
$14.039B |
33.15 |
| ZTO Express (Cayman) Inc. (ZTO) |
CN |
$12.556B |
13.15 |
| C.H. Robinson Worldwide, Inc. (CHRW) |
US |
$11.975B |
22.42 |
| Grupo Aeroportuario Del Pacifico, S.A. de C.V. (PAC) |
MX |
$9.856B |
19.39 |
| Grupo Aeroportuario del Sureste, S.A. de C.V. (ASR) |
MX |
$8.205B |
10.31 |
| TFI International Inc. (TFII) |
|
$7.975B |
16.50 |
| Schneider National, Inc. (SNDR) |
US |
$4.779B |
38.97 |
| Royal Mail Plc (ROYMY) |
GB |
$4.384B |
0.00 |
| Global Business Travel Group, Inc. (GBTG) |
US |
$4.023B |
0.00 |
| Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) |
MX |
$3.399B |
14.09 |
| RXO INC (RXO) |
US |
$3.238B |
183.09 |
| Avis Budget Group, Inc. (CAR) |
US |
$3.058B |
24.06 |
| Hub Group, Inc. (HUBG) |
US |
$2.647B |
22.58 |
| REV Group, Inc. (REVG) |
US |
$1.627B |
22.17 |
| Despegar.com Corp. (DESP) |
BR |
$1.612B |
0.00 |
| Firstgroup PLC Unsponsored ADR (FGROY) |
GB |
$1.404B |
0.00 |
| Jungheinrich AG (JGHAF) |
DE |
$1.334B |
0.00 |
| Hertz Global Holdings, Inc. (HTZ) |
US |
$1.283B |
0.00 |
| PowerFleet, Inc. (AIOT) |
US |
$0.985B |
0.00 |
| Universal Logistics Holdings, Inc. (ULH) |
US |
$0.726B |
5.59 |
| BingEx Limited (FLX) |
CN |
$0.616B |
0.00 |
| Mobico Group PLC (NXPGF) |
GB |
$0.404B |
0.00 |
| CryoPort, Inc. (CYRX) |
US |
$0.307B |
0.00 |
| Proficient Auto Logistics, Inc. (PAL) |
US |
$0.289B |
0.00 |
| Dynagas LNG Partners LP (DLNG) |
GR |
$0.152B |
4.14 |
| Armlogi Holding Corp. (BTOC) |
US |
$0.111B |
0.00 |
| Jayud Global Logistics Limited (JYD) |
CN |
$0.086B |
0.00 |
| Grupo TMM SAB (GTMAY) |
MX |
$0.070B |
18.18 |
| BEST, Inc. Sponsored ADR (BEST) |
CN |
$0.056B |
0.00 |
| Shengfeng Development Limited (SFWL) |
CN |
$0.041B |
0.00 |
| CBL International Limited (BANL) |
|
$0.031B |
0.00 |
| Callan JMB Inc. (CJMB) |
|
$0.024B |
0.00 |
| Primega Group Holdings Limited (PGHL) |
HK |
$0.017B |
0.00 |
| PTL Limited (PTLE) |
SG |
$0.017B |
0.00 |
| Lakeside Holding Limited (LSH) |
|
$0.014B |
0.00 |
| Heramba Electric PLC (PITA) |
US |
$0.005B |
0.00 |
| MingZhu Logistics Holdings Limited (YGMZ) |
CN |
$0.003B |
0.00 |
| PS International Group Ltd. (PSIG) |
US |
$0.002B |
0.00 |
| Freight Technologies, Inc. (FRGT) |
US |
$0.002B |
0.00 |
| U-Haul Holding Company (UHALB) |
|
$0.000B |
0.00 |
