Matson

MATX
🏛️ usa →
96.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 152.75 154.44 152.75 154.44 4.7K
09:31 153.58 154.25 153.58 153.57 1.1K
09:33 153.84 153.84 153.84 153.84 0.2K
09:34 153.71 153.71 153.71 153.71 0.3K
09:36 153.34 153.34 153.25 153.25 1.1K
09:39 152.76 152.76 152.76 152.76 0.3K
09:41 152.93 152.93 152.76 152.76 1.2K
09:46 152.00 152.00 152.00 152.00 1.7K
09:47 151.70 151.70 151.70 151.70 0.4K
09:50 151.70 151.70 151.70 151.70 0.6K
09:52 151.71 151.93 151.71 151.93 1.9K
09:53 151.93 151.93 151.93 151.93 0.5K
09:54 152.83 152.83 152.83 152.83 2.4K
09:55 153.28 153.28 153.28 153.28 0.5K
09:56 153.28 153.28 153.28 153.28 0.8K
10:00 153.18 153.18 153.18 153.18 0.2K
10:01 153.18 153.18 153.18 153.18 0.3K
10:05 152.50 152.50 152.50 152.50 0.6K
10:07 152.50 152.50 152.50 152.50 0.5K
10:08 152.10 152.10 152.10 152.10 0.7K
10:09 151.63 151.63 151.63 151.63 1.0K
10:10 151.95 151.95 151.88 151.88 1.9K
10:11 151.81 151.81 151.81 151.81 0.4K
10:16 151.76 151.76 151.76 151.76 0.3K
10:17 151.76 151.76 151.76 151.76 0.4K
10:22 151.37 151.58 151.37 151.57 1.4K
10:25 151.36 151.36 151.26 151.26 2.0K
10:26 151.25 151.25 151.25 151.25 0.4K
10:32 150.89 150.93 150.89 150.93 0.8K
10:33 150.72 150.72 150.72 150.72 0.2K
10:35 151.00 151.00 150.72 150.94 4.1K
10:36 150.49 150.49 150.49 150.49 0.5K
10:40 151.11 151.11 151.05 151.04 1.1K
10:43 151.26 151.26 151.26 151.26 0.1K
10:44 151.34 151.34 151.32 151.32 3.6K
10:53 151.55 151.55 151.55 151.55 0.6K
10:54 151.33 151.33 151.33 151.33 1.0K
11:04 150.89 150.90 150.77 150.77 3.3K
11:05 150.86 151.02 150.84 150.84 3.0K
11:06 150.75 150.75 150.75 150.75 0.6K
11:07 151.15 151.23 151.15 151.15 0.8K
11:08 151.00 151.07 151.00 151.07 0.3K
11:09 151.05 151.05 151.05 151.04 1.9K
11:15 150.94 150.94 150.94 150.94 0.1K
11:16 150.95 150.95 150.95 150.95 0.4K
11:17 150.95 150.95 150.95 150.95 0.1K
11:19 150.97 150.97 150.95 150.96 1.5K
11:23 151.25 151.25 151.25 151.25 0.7K
11:24 151.33 151.33 151.27 151.27 1.1K
11:26 151.52 151.52 151.52 151.51 1.0K
11:39 151.82 151.82 151.71 151.71 2.2K
11:42 151.50 151.50 151.50 151.50 0.7K
11:44 151.64 151.64 151.64 151.64 0.3K
11:45 151.74 151.74 151.74 151.74 0.7K
11:55 151.36 151.36 151.36 151.36 0.1K
11:56 151.38 151.38 151.38 151.38 0.2K
11:57 151.52 151.52 151.33 151.51 0.7K
11:58 151.31 151.31 151.31 151.31 1.5K
12:02 151.21 151.21 151.21 151.21 0.6K
12:04 151.36 151.36 151.36 151.36 0.5K
12:06 151.39 151.54 151.39 151.54 5.9K
12:14 151.21 151.21 151.21 151.21 1.3K
12:17 150.92 150.92 150.92 150.92 1.0K
12:24 151.09 151.09 151.09 151.09 1.2K
12:25 151.18 151.18 151.18 151.18 0.3K
12:30 151.00 151.00 151.00 151.00 0.9K
12:38 150.96 150.96 150.96 150.96 0.4K
12:41 150.83 150.83 150.83 150.83 0.6K
12:48 151.03 151.03 151.03 151.03 0.3K
12:50 151.10 151.10 151.10 151.10 1.0K
12:53 151.13 151.13 151.13 151.13 0.8K
13:00 150.99 150.99 150.99 150.99 0.8K
13:06 151.13 151.13 151.13 151.13 1.4K
13:24 150.83 150.83 150.83 150.83 0.9K
13:27 150.78 150.78 150.78 150.78 0.2K
13:30 150.78 150.78 150.78 150.78 0.1K
13:32 150.78 150.78 150.70 150.70 1.5K
13:33 150.71 150.71 150.71 150.71 2.0K
13:36 150.42 150.42 150.42 150.42 3.3K
13:37 150.38 150.48 150.38 150.48 2.3K
13:43 150.68 150.68 150.68 150.68 0.3K
13:45 150.49 150.49 150.49 150.49 0.3K
13:49 150.81 150.81 150.81 150.81 1.6K
13:51 150.81 150.81 150.81 150.81 1.0K
14:06 150.62 150.62 150.38 150.38 3.2K
14:09 150.62 150.62 150.62 150.62 1.0K
14:12 150.53 150.53 150.53 150.53 0.4K
14:18 150.60 150.60 150.60 150.60 0.5K
14:22 150.65 150.65 150.65 150.65 0.5K
14:25 150.77 150.81 150.75 150.75 1.7K
14:27 150.76 150.76 150.70 150.70 5.0K
14:28 150.70 150.70 150.58 150.58 2.9K
14:33 150.69 150.69 150.69 150.69 0.2K
14:34 150.69 150.69 150.69 150.69 0.6K
14:38 150.81 150.81 150.72 150.72 1.5K
14:42 150.63 150.63 150.63 150.63 2.0K
14:43 150.63 151.01 150.61 150.95 7.5K
14:45 150.88 150.88 150.88 150.88 0.7K
14:48 150.77 150.77 150.77 150.76 0.3K
14:52 150.90 150.90 150.90 150.90 0.6K
14:55 151.00 151.00 151.00 151.00 1.2K
15:03 151.03 151.19 151.03 151.19 2.1K
15:08 151.21 151.21 151.21 151.21 0.3K
15:10 151.40 151.40 151.40 151.40 0.8K
15:11 151.43 151.43 151.43 151.43 0.4K
15:13 151.50 151.50 151.36 151.36 3.0K
15:15 151.64 151.64 151.64 151.64 0.7K
15:18 151.59 151.59 151.59 151.59 2.4K
15:31 151.93 151.93 151.93 151.93 0.6K
15:33 151.98 151.98 151.98 151.98 1.2K
15:34 152.16 152.16 152.16 152.16 2.4K
15:38 152.33 152.35 152.33 152.35 0.6K
15:40 152.38 152.38 152.19 152.19 2.0K
15:42 152.24 152.24 152.24 152.24 0.6K
15:43 152.32 152.32 152.32 152.32 0.9K
15:44 152.25 152.25 152.25 152.25 0.6K
15:45 152.22 152.22 152.06 152.06 3.0K
15:49 152.14 152.14 152.14 152.14 2.2K
15:51 152.32 152.32 152.27 152.26 0.8K
15:52 152.28 152.31 152.28 152.31 2.8K
15:53 152.53 152.53 152.53 152.53 0.4K
15:54 152.48 152.53 152.48 152.53 1.5K
15:55 152.46 152.46 152.39 152.45 6.5K
15:56 152.42 152.42 152.35 152.35 2.0K
15:57 152.28 152.35 152.22 152.30 5.2K
15:58 152.30 152.41 152.29 152.29 8.9K
15:59 152.41 152.41 152.25 152.39 49.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available