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
09:36 155.72 155.72 155.72 155.72 3.1K
09:39 156.70 156.70 156.70 156.70 0.4K
09:46 156.22 156.22 156.22 156.22 0.5K
09:50 155.63 155.63 155.63 155.63 1.8K
09:52 155.48 155.48 155.16 155.16 2.1K
09:55 155.16 155.16 155.16 155.16 1.0K
09:59 155.01 155.01 155.01 155.01 3.0K
10:00 154.86 154.86 154.86 154.85 0.3K
10:04 154.62 154.84 154.62 154.84 1.2K
10:05 154.14 154.14 154.14 154.14 1.9K
10:19 154.01 154.53 154.01 154.53 2.4K
10:25 154.29 154.29 154.29 154.29 1.2K
10:31 154.04 154.04 154.04 154.04 0.1K
10:33 154.09 154.09 153.64 153.64 1.3K
10:34 154.07 154.07 154.07 154.07 0.2K
10:35 154.30 154.30 154.30 154.30 0.7K
10:45 154.37 154.37 154.37 154.37 0.3K
10:46 154.18 154.18 154.18 154.18 0.8K
11:01 154.25 154.25 154.25 154.25 0.7K
11:04 153.61 153.61 153.61 153.60 1.8K
11:05 153.60 153.60 153.50 153.50 0.9K
11:07 153.34 153.34 153.34 153.34 0.2K
11:09 153.63 153.63 153.63 153.63 2.5K
11:10 153.57 153.57 153.57 153.57 3.4K
11:19 153.56 153.57 153.56 153.57 0.5K
11:20 153.60 153.60 153.60 153.60 1.5K
11:26 153.51 153.51 153.51 153.51 0.3K
11:32 153.53 153.53 153.53 153.53 0.2K
11:34 153.37 153.37 153.37 153.37 1.8K
11:52 153.33 153.54 153.33 153.54 0.2K
11:53 153.43 153.43 153.43 153.43 0.3K
11:54 153.54 153.54 153.54 153.54 0.3K
11:55 153.45 153.45 153.45 153.45 0.9K
12:00 153.34 153.34 153.34 153.34 0.1K
12:02 153.33 153.33 153.33 153.33 0.2K
12:03 153.33 153.33 153.33 153.33 0.9K
12:04 152.70 152.70 152.70 152.70 0.3K
12:05 152.57 152.57 152.57 152.57 0.7K
12:07 152.65 152.65 152.65 152.65 0.1K
12:08 152.86 152.94 152.86 152.88 1.6K
12:09 152.91 153.07 152.91 153.07 0.6K
12:10 153.25 153.25 153.25 153.25 1.7K
12:11 153.01 153.01 153.01 153.01 0.7K
12:12 152.77 152.77 152.77 152.77 1.6K
12:15 152.93 152.93 152.93 152.93 0.6K
12:22 152.90 152.90 152.90 152.90 1.7K
12:24 153.31 153.31 153.31 153.31 1.2K
12:25 153.17 153.17 153.17 153.17 0.4K
12:26 153.23 153.23 153.23 153.23 0.2K
12:28 153.39 153.39 153.39 153.39 0.2K
12:31 153.41 153.41 153.41 153.41 0.2K
12:32 153.23 153.23 153.23 153.23 0.5K
12:33 153.31 153.66 153.31 153.66 1.2K
12:36 153.38 153.38 153.38 153.38 1.7K
12:39 153.40 153.40 153.40 153.40 0.1K
12:40 153.40 153.64 153.40 153.64 1.6K
12:41 153.49 153.64 153.49 153.64 0.5K
12:43 153.60 153.63 153.44 153.44 0.6K
12:44 153.84 153.84 153.50 153.50 2.5K
12:45 153.51 153.51 153.51 153.51 0.1K
12:46 153.68 153.68 153.68 153.68 0.2K
12:47 153.54 153.98 153.54 153.98 3.9K
12:48 153.89 153.89 153.89 153.89 0.5K
12:49 153.64 153.64 153.64 153.64 1.3K
12:51 153.70 153.70 153.64 153.64 0.7K
12:53 153.80 153.80 153.80 153.79 0.5K
12:58 153.64 153.64 153.64 153.64 0.6K
12:59 153.57 153.57 153.57 153.57 0.3K
13:01 153.41 153.41 153.41 153.41 0.8K
13:04 152.91 152.91 152.85 152.85 0.3K
13:07 152.84 152.84 152.84 152.84 0.2K
13:08 152.85 152.85 152.85 152.85 1.3K
13:09 153.09 153.09 153.06 153.06 0.3K
13:10 152.98 152.98 152.86 152.86 0.7K
13:12 153.15 153.15 152.91 152.91 2.5K
13:14 153.00 153.00 153.00 153.00 0.6K
13:21 152.93 152.93 152.90 152.90 0.4K
13:23 153.08 153.08 153.08 153.08 0.1K
13:24 153.08 153.15 152.99 152.99 2.0K
13:26 152.50 152.50 152.50 152.50 0.3K
13:27 152.51 152.51 152.51 152.51 0.2K
13:29 152.38 152.38 152.38 152.38 0.5K
13:33 152.31 152.56 152.31 152.43 0.9K
13:34 152.56 152.66 152.56 152.66 1.2K
13:35 152.66 152.66 152.66 152.66 0.2K
13:38 152.52 152.52 152.52 152.52 0.5K
13:39 151.94 151.94 151.94 151.94 0.6K
13:41 152.22 152.35 152.18 152.18 2.7K
13:44 152.66 152.66 152.66 152.66 0.7K
13:45 152.53 152.54 152.53 152.54 0.4K
13:48 152.34 152.54 152.34 152.54 0.5K
13:50 152.34 152.87 152.34 152.87 1.8K
13:51 152.72 152.72 152.58 152.58 1.2K
13:52 152.58 152.58 152.58 152.58 0.2K
13:53 152.59 152.59 152.59 152.59 0.1K
13:54 152.86 152.86 152.86 152.86 0.2K
13:56 152.69 152.69 152.59 152.59 1.1K
14:04 152.55 152.55 152.55 152.55 0.3K
14:06 152.94 152.94 152.94 152.94 0.7K
14:07 152.90 152.90 152.90 152.90 0.9K
14:11 152.81 152.81 152.81 152.81 0.1K
14:13 152.65 152.65 152.59 152.59 0.4K
14:14 152.98 153.14 152.98 153.14 3.5K
14:15 153.32 153.32 152.58 152.58 3.0K
14:16 152.74 152.74 152.74 152.74 0.1K
14:17 152.66 152.66 152.66 152.66 0.1K
14:18 152.67 152.67 152.67 152.67 0.1K
14:19 152.67 152.67 152.67 152.67 0.5K
14:20 152.58 152.59 152.58 152.59 0.4K
14:21 152.63 152.63 152.63 152.63 0.6K
14:25 152.84 152.84 152.83 152.83 0.5K
14:26 152.63 152.67 152.63 152.67 0.6K
14:27 152.66 152.66 152.66 152.66 0.2K
14:29 152.85 152.85 152.85 152.85 0.5K
14:30 152.74 152.74 152.74 152.74 0.4K
14:31 152.85 152.85 152.71 152.71 0.9K
14:35 152.75 152.75 152.75 152.75 0.2K
14:36 152.64 152.64 152.64 152.64 1.1K
14:40 152.79 152.79 152.79 152.79 0.3K
14:42 152.81 152.81 152.81 152.81 0.9K
14:44 152.62 152.62 152.62 152.62 0.8K
14:47 152.63 152.63 152.63 152.63 0.7K
14:55 152.54 152.54 152.54 152.54 0.9K
15:00 152.47 152.47 152.28 152.28 4.1K
15:09 152.31 152.31 152.31 152.31 0.2K
15:10 152.28 152.28 152.28 152.28 0.5K
15:12 152.28 152.28 152.21 152.21 2.1K
15:13 152.17 152.17 152.15 152.15 0.8K
15:14 152.28 152.32 152.27 152.26 1.5K
15:15 152.22 152.22 152.18 152.18 0.5K
15:16 152.22 152.22 152.22 152.22 0.5K
15:18 152.11 152.11 152.11 152.11 0.3K
15:21 152.23 152.34 152.16 152.16 2.0K
15:22 152.08 152.17 152.08 152.17 0.9K
15:23 152.10 152.33 152.10 152.33 2.5K
15:24 152.34 152.45 152.34 152.45 1.3K
15:27 152.43 152.43 152.43 152.43 0.2K
15:28 152.50 152.50 152.50 152.50 0.4K
15:29 152.52 152.54 152.46 152.46 2.5K
15:30 152.42 152.42 152.35 152.35 0.3K
15:31 152.33 152.38 152.25 152.38 1.4K
15:34 152.22 152.24 152.12 152.24 1.1K
15:35 152.32 152.32 152.12 152.12 0.9K
15:36 152.34 152.34 152.24 152.24 0.6K
15:38 152.15 152.15 152.15 152.15 0.3K
15:39 152.28 152.28 152.28 152.28 1.7K
15:41 151.97 151.97 151.97 151.97 0.3K
15:42 151.96 151.99 151.96 151.99 0.6K
15:44 151.87 151.87 151.87 151.87 0.3K
15:45 152.00 152.00 152.00 152.00 0.5K
15:46 151.87 151.89 151.79 151.89 1.2K
15:47 151.95 152.01 151.81 151.90 4.8K
15:48 151.81 151.91 151.81 151.90 0.3K
15:49 151.97 152.21 151.97 152.21 4.2K
15:50 152.31 152.38 152.15 152.20 4.2K
15:51 152.32 152.32 152.17 152.17 1.6K
15:52 152.10 152.18 152.10 152.18 0.7K
15:53 152.19 152.21 152.11 152.11 2.1K
15:54 152.04 152.04 151.93 151.93 1.6K
15:55 151.95 151.95 151.76 151.76 2.4K
15:56 151.80 151.93 151.78 151.78 6.8K
15:57 151.74 151.74 151.74 151.74 1.3K
15:58 151.72 151.94 151.72 151.94 6.9K
15:59 151.82 152.12 151.72 152.12 241.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available