Matson

MATX
🏛️ usa →
97.47
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 154.13 154.13 154.13 154.13 4.6K
09:33 153.56 153.56 153.56 153.56 0.4K
09:36 154.01 154.01 154.01 154.01 0.1K
09:37 153.75 153.75 153.75 153.75 0.2K
09:39 153.30 153.30 153.30 153.30 1.5K
09:41 153.49 153.49 153.47 153.47 2.4K
09:43 153.92 154.01 153.92 154.01 1.8K
09:49 153.87 153.87 153.87 153.87 0.4K
09:55 153.82 153.82 153.82 153.82 0.1K
09:56 153.87 153.87 153.87 153.87 0.7K
09:58 153.40 153.40 153.40 153.40 0.1K
09:59 153.19 153.19 153.19 153.19 0.7K
10:00 153.11 153.11 153.11 153.11 1.4K
10:07 153.44 153.91 153.44 153.91 0.6K
10:09 153.92 153.92 153.92 153.92 0.9K
10:13 154.29 154.29 154.29 154.29 0.3K
10:16 154.58 154.58 154.58 154.58 0.2K
10:18 154.66 154.66 154.66 154.66 1.0K
10:19 154.70 154.70 154.70 154.70 0.8K
10:20 154.97 154.97 154.97 154.97 0.4K
10:21 154.92 154.92 154.92 154.92 0.2K
10:22 154.90 154.90 154.90 154.90 0.4K
10:24 154.82 154.82 154.82 154.82 1.9K
10:27 154.33 154.33 154.33 154.33 0.2K
10:28 153.97 153.97 153.97 153.97 0.5K
10:29 154.07 154.07 154.07 154.07 0.2K
10:30 154.02 154.02 154.02 154.02 0.7K
10:32 153.88 153.88 153.88 153.88 0.4K
10:33 154.25 154.25 154.25 154.25 0.4K
10:35 153.90 153.90 153.90 153.90 0.9K
10:37 153.99 153.99 153.99 153.99 0.1K
10:39 154.12 154.12 154.12 154.12 0.1K
10:42 153.52 153.80 153.52 153.80 1.4K
10:45 153.62 153.86 153.62 153.86 0.3K
10:46 153.86 153.86 153.86 153.86 0.5K
10:49 153.49 153.49 153.49 153.49 0.1K
10:50 153.45 153.45 153.45 153.45 0.4K
10:53 154.08 154.08 154.08 154.08 0.2K
10:56 154.13 154.29 154.13 154.29 1.0K
10:57 154.05 154.05 154.05 154.04 0.2K
10:58 154.23 154.49 154.23 154.49 1.4K
11:01 154.25 154.25 154.25 154.25 0.2K
11:03 154.10 154.10 154.10 154.10 0.1K
11:06 154.25 154.25 154.25 154.25 0.4K
11:10 153.84 153.84 153.84 153.84 0.1K
11:11 154.43 154.43 154.43 154.43 0.7K
11:12 154.56 154.56 154.56 154.56 0.9K
11:13 154.69 154.69 154.69 154.69 0.3K
11:16 154.45 154.50 154.45 154.50 2.7K
11:25 154.73 154.73 154.73 154.73 0.3K
11:26 154.64 154.64 154.64 154.64 1.3K
11:32 154.73 154.73 154.73 154.73 0.4K
11:34 154.87 154.87 154.87 154.87 0.4K
11:37 155.02 155.02 155.02 155.02 0.2K
11:39 154.59 154.59 154.59 154.59 1.5K
11:42 154.38 154.38 154.38 154.38 3.1K
12:08 154.71 154.71 154.71 154.71 0.3K
12:09 154.67 154.67 154.67 154.67 0.6K
12:12 154.82 155.01 154.82 155.01 0.9K
12:13 155.10 155.10 155.10 155.10 0.5K
12:16 155.01 155.01 155.01 155.01 0.1K
12:18 155.11 155.11 155.00 155.00 0.7K
12:20 154.87 155.03 154.87 155.03 2.2K
12:24 155.08 155.08 155.08 155.08 1.0K
12:27 155.28 155.28 155.28 155.28 0.3K
12:29 155.34 155.45 155.34 155.45 0.8K
12:30 155.58 155.58 155.58 155.58 0.3K
12:37 155.62 155.62 155.50 155.50 1.0K
12:41 155.64 155.66 155.64 155.66 1.4K
12:42 155.64 155.64 155.64 155.64 0.6K
12:47 155.81 155.84 155.46 155.84 1.4K
12:58 155.88 155.88 155.88 155.88 0.3K
13:00 155.85 155.85 155.85 155.85 0.6K
13:06 155.86 155.86 155.86 155.86 1.0K
13:14 155.89 155.96 155.89 155.96 1.1K
13:21 156.08 156.08 156.08 156.08 0.6K
13:24 155.86 155.86 155.86 155.86 0.3K
13:27 155.97 155.97 155.97 155.97 0.5K
13:37 156.02 156.05 155.86 155.86 3.7K
13:41 155.75 155.75 155.72 155.72 1.0K
13:42 155.69 155.69 155.69 155.69 1.1K
13:50 156.05 156.05 156.04 156.04 0.2K
13:51 156.02 156.27 156.02 156.04 1.7K
13:52 155.89 155.89 155.89 155.89 1.3K
13:55 156.00 156.00 156.00 156.00 1.3K
14:01 156.24 156.24 156.24 156.24 0.3K
14:02 156.24 156.24 156.24 156.24 0.2K
14:05 156.14 156.14 156.04 156.04 4.5K
14:09 156.18 156.18 156.18 156.18 0.6K
14:10 156.15 156.15 156.15 156.15 0.3K
14:12 156.24 156.24 156.24 156.24 0.9K
14:13 156.33 156.33 156.33 156.32 0.3K
14:16 156.20 156.20 156.20 156.20 2.1K
14:17 156.17 156.17 156.17 156.17 0.2K
14:18 156.12 156.12 156.12 156.12 0.8K
14:20 155.84 155.84 155.84 155.84 1.4K
14:29 155.80 155.80 155.80 155.80 0.2K
14:30 155.82 155.82 155.82 155.82 1.2K
14:31 155.80 155.80 155.80 155.80 0.4K
14:34 155.95 155.95 155.95 155.95 1.7K
14:36 156.28 156.28 156.28 156.28 0.9K
14:43 156.15 156.15 156.15 156.15 0.3K
14:44 156.06 156.06 156.06 156.06 0.4K
14:47 156.10 156.10 156.10 156.10 2.2K
14:48 155.88 155.88 155.88 155.88 0.7K
14:49 155.73 155.73 155.73 155.73 1.2K
14:51 155.83 155.83 155.83 155.83 1.0K
14:58 155.77 155.77 155.77 155.77 2.3K
15:05 155.89 155.89 155.89 155.89 1.3K
15:06 155.87 155.87 155.87 155.87 0.3K
15:07 155.87 155.87 155.87 155.87 0.4K
15:08 155.97 155.97 155.97 155.97 3.9K
15:12 156.10 156.10 156.10 156.10 0.1K
15:13 156.08 156.08 156.08 156.08 1.2K
15:15 156.23 156.23 156.23 156.23 1.7K
15:17 156.38 156.38 156.38 156.38 1.2K
15:21 156.42 156.42 156.42 156.42 0.9K
15:22 156.12 156.16 156.11 156.16 2.4K
15:29 156.24 156.24 156.24 156.24 1.3K
15:31 156.40 156.40 156.40 156.40 1.6K
15:34 156.50 156.50 156.50 156.50 0.4K
15:35 156.43 156.43 156.34 156.34 6.0K
15:36 156.45 156.45 156.45 156.45 3.3K
15:40 156.56 156.58 156.56 156.57 2.2K
15:42 156.53 156.55 156.53 156.55 1.9K
15:43 156.72 156.72 156.72 156.72 1.8K
15:45 156.73 156.73 156.64 156.64 0.9K
15:46 156.75 156.75 156.71 156.71 0.8K
15:47 156.62 156.62 156.59 156.59 3.7K
15:49 156.51 156.55 156.51 156.55 3.8K
15:50 156.42 156.42 156.42 156.42 0.2K
15:51 156.48 156.56 156.48 156.56 1.7K
15:52 156.53 156.53 156.53 156.53 0.5K
15:53 156.48 156.48 156.32 156.45 6.3K
15:54 156.31 156.31 156.15 156.15 1.8K
15:55 156.14 156.14 155.79 155.79 4.8K
15:56 155.79 156.00 155.79 156.00 4.1K
15:57 155.92 155.92 155.92 155.92 4.4K
15:58 156.24 156.24 156.24 156.24 3.7K
15:59 156.25 156.27 155.94 156.12 70.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available