No.2
Disclosure
2026/11/05 20:15
四半期報告書（10-Q）
MATX Matson, Inc.US-listed
2 posts
Matson, Inc. (MATX) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Matson, Inc. (MATX) Stock Price History
Matson, Inc. closed at $211.93 on Nov 6, 2026, −5.7% over 1 month, +91.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$237.27Oct 20
1-Month Low$211.44Nov 4
1-Week Change−5.3%vs Oct 30
1-Month Change−5.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $943 today (−5.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −5.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $211.93 | −1.94 | −0.91% |
| Nov 5 (Thu) | $213.87 | +2.43 | +1.15% |
| Nov 4 (Wed) | $211.44 | −10.13 | −4.57% |
| Nov 3 (Tue) | $221.57 | +0.53 | +0.24% |
| Nov 2 (Mon) | $221.04 | −2.81 | −1.26% |
| Oct 30 (Fri) | $223.85 | −3.14 | −1.38% |
| Oct 29 (Thu) | $226.99 | −1.91 | −0.83% |
| Oct 28 (Wed) | $228.90 | −2.84 | −1.23% |
| Oct 27 (Tue) | $231.74 | +2.89 | +1.26% |
| Oct 26 (Mon) | $228.85 | +0.21 | +0.09% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$238.60Sep 15
3-Month Low$204.41Aug 11
1-Month Change−5.7%vs Oct 6
3-Month Change+2.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,027 today (+2.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $211.93 | −1.94 | −0.91% |
| Nov 5 (Thu) | $213.87 | +2.43 | +1.15% |
| Nov 4 (Wed) | $211.44 | −10.13 | −4.57% |
| Nov 3 (Tue) | $221.57 | +0.53 | +0.24% |
| Nov 2 (Mon) | $221.04 | −2.81 | −1.26% |
| Oct 30 (Fri) | $223.85 | −3.14 | −1.38% |
| Oct 29 (Thu) | $226.99 | −1.91 | −0.83% |
| Oct 28 (Wed) | $228.90 | −2.84 | −1.23% |
| Oct 27 (Tue) | $231.74 | +2.89 | +1.26% |
| Oct 26 (Mon) | $228.85 | +0.21 | +0.09% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$238.60Sep 15
6-Month Low$179.01May 12
3-Month Change+2.7%vs Aug 6
6-Month Change+15.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,153 today (+15.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +15.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $211.93 | −5.3% |
| Oct 2026 | $223.85 | +1.9% |
| Sep 2026 | $219.64 | −2.3% |
| Aug 2026 | $224.81 | +11.0% |
| Jul 2026 | $202.59 | +5.4% |
| Jun 2026 | $192.23 | +6.0% |
| May 2026 | $181.30 | +3.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$238.60Sep 15
52-Week Low$102.05Nov 20
Year to Date+71.5%vs Dec 31
From 52-Week High−11.2%Sep 15
If you had invested $1,000 1 year ago, it would be worth $1,912 today (+91.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +91.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $211.93 | −5.3% |
| Oct 2026 | $223.85 | +1.9% |
| Sep 2026 | $219.64 | −2.3% |
| Aug 2026 | $224.81 | +11.0% |
| Jul 2026 | $202.59 | +5.4% |
| Jun 2026 | $192.23 | +6.0% |
| May 2026 | $181.30 | +3.9% |
| Apr 2026 | $174.43 | +6.4% |
| Mar 2026 | $163.94 | −1.3% |
| Feb 2026 | $166.13 | +3.6% |
| Jan 2026 | $160.30 | +29.7% |
| Dec 2025 | $123.55 | +13.4% |
| Nov 2025 | $108.98 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$234.99Oct 16, 2026
3-Year Low$88.05Oct 6, 2025
Annualized Return+32.6%
Max Drawdown−46.8%
If you had invested $1,000 3 years ago, it would be worth $2,331 today (+133.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +133.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $211.93 | +71.5% |
| 2025 | $123.55 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$234.99Oct 16, 2026
5-Year Low$56.83Apr 3, 2023
Annualized Return+17.7%
Max Drawdown−53.2%
If you had invested $1,000 5 years ago, it would be worth $2,254 today (+125.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +125.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $211.93 | +71.5% |
| 2025 | $123.55 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$223.85Aug 2026
All-Time Low$6.21May 1985
Total Change+3,010.7%vs Nov 1984
Annualized Return+8.5%
If you had invested $1,000 in Nov 1984, it would be worth $31,107 today (+3,010.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +3,010.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $211.93 | +32.2% |
| 2025 | $160.30 | +13.0% |
| 2024 | $141.85 | +26.6% |
| 2023 | $112.03 | +69.4% |
| 2022 | $66.12 | −32.3% |
| 2021 | $97.66 | +63.3% |
| 2020 | $59.80 | +66.1% |
| 2019 | $36.01 | +7.5% |
| 2018 | $33.51 | −2.0% |
| 2017 | $34.21 | −4.1% |
| 2016 | $35.66 | −11.8% |
| 2015 | $40.41 | +16.3% |
| 2014 | $34.75 | +45.2% |
| 2013 | $23.93 | −12.7% |
| 2012 | $27.41 | +20.9% |
| 2011 | $22.68 | +17.9% |
| 2010 | $19.24 | +25.6% |
| 2009 | $15.32 | +45.0% |
| 2008 | $10.57 | −51.7% |
| 2007 | $21.88 | −7.7% |
| 2006 | $23.71 | −6.0% |
| 2005 | $25.21 | +14.3% |
| 2004 | $22.06 | +41.8% |
| 2003 | $15.55 | +25.0% |
| 2002 | $12.44 | +1.4% |
| 2001 | $12.27 | −8.7% |
| 2000 | $13.43 | +38.8% |
| 1999 | $9.68 | −0.2% |
| 1998 | $9.70 | −28.1% |
| 1997 | $13.49 | +8.2% |
| 1996 | $12.47 | +13.0% |
| 1995 | $11.03 | +7.0% |
| 1994 | $10.31 | −18.9% |
| 1993 | $12.71 | +11.6% |
| 1992 | $11.39 | −12.8% |
| 1991 | $13.07 | +12.4% |
| 1990 | $11.63 | −23.9% |
| 1989 | $15.28 | −12.7% |
| 1988 | $17.50 | +42.8% |
| 1987 | $12.26 | −6.0% |
| 1986 | $13.04 | +68.2% |
| 1985 | $7.75 | +13.8% |
| 1984 | $6.81 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 1984). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 06:10
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）