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
09:36 153.00 153.00 152.65 152.65 3.0K
09:37 152.62 152.62 152.62 152.62 0.2K
09:38 153.20 153.20 153.20 153.20 0.2K
09:41 153.45 153.45 153.22 153.40 0.5K
09:44 152.65 152.65 152.45 152.45 2.9K
09:46 152.50 152.50 152.50 152.50 0.7K
09:47 152.17 152.17 152.17 152.17 0.6K
09:49 152.01 152.01 152.01 152.01 0.5K
10:00 151.84 151.84 151.84 151.84 0.4K
10:01 151.12 151.12 150.50 150.50 1.4K
10:08 151.14 151.14 151.14 151.14 0.6K
10:13 151.47 151.47 151.47 151.47 0.1K
10:15 151.10 151.10 151.10 151.10 0.4K
10:24 150.62 150.62 150.62 150.62 0.1K
10:26 151.08 151.09 151.08 151.09 2.1K
10:38 151.23 151.23 151.23 151.23 0.6K
10:47 151.67 151.67 151.67 151.67 0.3K
10:48 151.72 151.72 151.72 151.72 0.2K
10:49 151.55 151.55 151.55 151.54 4.8K
10:57 151.69 151.69 151.69 151.69 1.7K
11:03 151.17 151.17 151.17 151.17 1.5K
11:08 150.81 150.81 150.81 150.81 0.4K
11:09 150.48 150.48 150.48 150.48 0.1K
11:10 150.82 150.82 150.82 150.82 0.5K
11:12 151.08 151.08 151.08 151.08 1.2K
11:14 151.24 151.24 151.24 151.24 1.2K
11:24 150.43 150.43 150.43 150.43 0.6K
11:31 150.16 150.16 150.12 150.12 0.9K
11:36 150.51 150.51 150.51 150.51 0.9K
11:39 150.05 150.26 150.05 150.26 1.8K
11:50 150.56 150.56 150.56 150.56 0.3K
11:52 150.76 150.76 150.76 150.76 1.3K
12:02 150.62 150.62 150.62 150.62 2.0K
12:17 150.20 150.40 150.20 150.40 1.9K
12:20 150.78 150.78 150.78 150.78 0.7K
12:29 150.61 150.61 150.61 150.61 0.4K
12:32 150.58 150.58 150.58 150.58 0.3K
12:33 150.31 150.31 150.31 150.31 0.3K
12:35 150.31 150.31 150.31 150.31 1.8K
12:36 150.55 150.55 150.55 150.55 0.3K
12:39 150.40 150.40 150.40 150.40 1.7K
12:42 150.24 150.31 150.24 150.31 0.3K
12:43 150.31 150.31 150.31 150.31 2.2K
12:45 150.38 150.38 150.38 150.38 0.8K
12:46 150.17 150.24 150.17 150.24 0.5K
12:47 150.13 150.13 150.13 150.13 2.4K
12:56 150.00 150.00 149.71 149.71 2.4K
13:00 149.62 149.62 149.59 149.59 1.2K
13:05 150.46 150.46 150.46 150.46 0.3K
13:06 150.48 150.48 150.48 150.48 0.2K
13:09 150.65 150.65 150.65 150.65 0.3K
13:11 150.54 150.54 150.19 150.19 3.6K
13:33 150.12 150.12 150.12 150.12 0.2K
13:34 150.15 150.47 150.15 150.47 1.6K
13:36 150.67 150.67 150.67 150.67 1.2K
13:37 150.60 150.60 150.60 150.60 0.6K
13:50 150.56 150.56 150.56 150.56 0.5K
13:51 150.60 150.60 150.60 150.60 0.2K
13:54 150.55 150.55 150.55 150.54 0.5K
14:03 150.29 150.29 150.29 150.29 1.5K
14:05 150.30 150.30 150.30 150.30 0.5K
14:08 150.42 150.42 150.21 150.21 2.1K
14:09 150.47 150.47 150.35 150.35 0.7K
14:11 149.73 149.94 149.72 149.94 13.7K
14:15 150.06 150.06 150.06 150.06 0.8K
14:23 150.02 150.02 150.02 150.02 0.6K
14:30 150.02 150.02 150.02 150.01 0.3K
14:35 149.82 149.82 149.82 149.82 0.1K
14:36 150.09 150.09 150.09 150.09 0.3K
14:40 149.95 149.95 149.95 149.95 0.3K
14:43 150.02 150.02 150.02 150.01 0.2K
14:45 150.23 150.23 150.16 150.16 2.1K
14:47 150.16 150.16 150.16 150.16 0.4K
14:51 150.16 150.16 150.16 150.16 0.8K
14:54 150.19 150.19 150.19 150.19 0.2K
14:57 150.04 150.04 150.01 150.01 4.0K
15:01 150.35 150.35 150.35 150.35 1.2K
15:04 150.03 150.03 150.03 150.03 0.3K
15:07 150.18 150.18 150.18 150.18 0.5K
15:13 150.03 150.16 150.03 150.16 0.8K
15:17 150.16 150.16 150.16 150.16 0.2K
15:18 150.24 150.50 150.24 150.35 4.7K
15:20 150.19 150.19 150.19 150.19 1.3K
15:22 150.24 150.24 150.24 150.24 1.0K
15:27 150.24 150.36 150.23 150.32 2.2K
15:28 150.33 150.33 150.33 150.33 0.5K
15:30 150.35 150.35 150.35 150.35 0.6K
15:33 150.40 150.43 150.40 150.43 2.4K
15:36 150.89 150.89 150.89 150.89 0.8K
15:38 151.16 151.16 151.16 151.16 0.2K
15:39 151.00 151.00 151.00 151.00 0.5K
15:40 151.03 151.03 150.94 150.94 0.4K
15:41 150.94 151.00 150.94 151.00 0.4K
15:42 151.03 151.03 151.03 151.03 0.6K
15:43 151.18 151.18 150.91 150.91 1.5K
15:44 150.92 150.92 150.92 150.92 1.6K
15:46 150.69 150.69 150.69 150.69 1.4K
15:48 150.77 150.87 150.77 150.87 2.9K
15:49 149.92 149.92 149.92 149.92 2.4K
15:50 150.90 150.90 150.79 150.90 0.8K
15:51 151.07 151.07 151.07 151.07 3.2K
15:52 150.96 151.14 150.96 151.14 1.7K
15:53 151.08 151.10 151.08 151.10 0.6K
15:54 151.08 151.08 151.08 151.08 2.3K
15:55 151.19 151.21 151.12 151.21 6.8K
15:56 151.17 151.17 151.17 151.17 0.2K
15:57 151.29 151.29 151.23 151.26 3.9K
15:58 151.28 151.31 151.09 151.18 9.0K
15:59 151.11 151.19 150.92 151.14 61.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available