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
09:30 152.07 152.07 152.07 152.07 4.1K
09:31 151.69 151.69 151.69 151.69 0.4K
09:35 150.60 150.66 150.60 150.66 0.3K
09:36 150.66 150.66 150.66 150.66 0.1K
09:37 150.66 150.66 150.65 150.65 0.2K
09:38 150.72 151.29 150.72 151.29 0.2K
09:39 150.64 151.29 150.16 150.16 2.6K
09:40 150.23 150.23 149.59 149.59 1.7K
09:41 149.90 149.90 149.78 149.78 3.4K
09:42 150.04 150.04 150.00 150.00 3.0K
09:43 150.00 150.00 150.00 150.00 0.3K
09:48 149.58 149.58 149.58 149.58 1.2K
09:50 149.52 149.52 149.52 149.51 0.4K
09:51 149.52 149.52 149.52 149.52 0.2K
09:52 149.18 149.18 149.18 149.18 0.3K
09:53 149.12 149.12 148.88 148.88 0.5K
09:54 148.87 148.87 148.67 148.67 0.3K
09:55 148.65 148.70 148.65 148.70 0.4K
09:56 148.69 148.69 148.69 148.69 0.1K
09:57 148.71 148.71 148.69 148.69 0.2K
09:58 148.86 148.87 148.86 148.87 0.2K
09:59 148.90 148.90 148.90 148.90 0.1K
10:00 148.83 148.86 148.83 148.86 0.3K
10:01 148.83 148.83 148.83 148.83 0.6K
10:02 149.48 149.48 149.48 149.48 0.2K
10:03 149.94 149.94 149.94 149.94 1.7K
10:06 149.62 149.62 149.62 149.62 0.6K
10:09 149.40 149.41 149.40 149.41 0.2K
10:10 149.42 149.43 149.42 149.43 0.7K
10:11 149.47 149.47 149.44 149.44 0.7K
10:12 149.66 149.66 149.66 149.66 0.1K
10:13 149.71 149.71 149.71 149.71 0.1K
10:14 149.59 149.74 149.59 149.74 0.3K
10:15 149.74 149.90 149.56 149.90 0.5K
10:16 149.59 149.59 149.59 149.59 0.2K
10:17 149.59 149.59 149.59 149.59 0.1K
10:18 149.60 149.91 149.60 149.91 1.2K
10:19 149.66 149.66 149.66 149.66 1.6K
10:21 149.39 149.39 149.36 149.36 0.2K
10:22 149.37 149.37 149.22 149.22 0.7K
10:23 149.15 149.73 149.15 149.73 0.2K
10:24 149.14 149.14 149.10 149.10 0.4K
10:25 149.02 149.02 149.02 149.02 0.1K
10:26 149.27 149.27 149.27 149.26 0.3K
10:27 149.10 149.10 148.99 148.99 0.5K
10:28 148.93 148.93 148.87 148.87 0.5K
10:29 148.67 148.67 148.67 148.67 0.2K
10:30 148.65 148.68 148.65 148.68 0.3K
10:31 148.66 149.13 148.66 149.13 0.6K
10:32 148.63 148.63 148.63 148.63 0.1K
10:33 148.63 148.63 148.54 148.54 2.7K
10:35 148.38 148.38 148.38 148.38 0.9K
10:40 148.18 148.18 148.18 148.18 1.1K
10:41 147.48 147.48 147.48 147.48 0.8K
10:42 147.52 147.52 147.52 147.51 0.2K
10:43 147.17 147.17 147.17 147.17 0.1K
10:44 147.44 147.44 147.26 147.26 0.4K
10:45 147.15 147.41 147.15 147.24 0.6K
10:46 147.71 147.71 147.71 147.71 2.4K
10:47 147.82 147.82 147.82 147.82 0.4K
10:48 147.56 147.56 147.56 147.56 0.2K
10:49 147.56 147.56 147.56 147.56 0.6K
10:52 147.74 147.74 147.74 147.74 0.2K
10:53 147.45 148.23 147.45 148.23 1.4K
10:58 148.33 148.33 148.33 148.33 0.4K
10:59 148.23 148.23 147.72 147.72 1.3K
11:02 147.77 147.77 147.70 147.70 0.3K
11:03 147.68 147.68 147.68 147.68 0.2K
11:04 147.69 147.69 147.69 147.69 0.9K
11:05 147.55 147.62 147.55 147.62 0.3K
11:06 147.62 147.62 147.60 147.60 0.3K
11:07 147.58 147.58 147.58 147.58 0.1K
11:08 147.61 147.61 147.60 147.60 0.7K
11:09 147.52 147.52 147.52 147.52 0.1K
11:10 147.46 147.46 147.43 147.43 0.4K
11:11 147.43 147.43 147.43 147.43 0.3K
11:12 147.72 147.72 147.72 147.72 0.9K
11:13 147.44 147.44 147.44 147.44 1.1K
11:14 147.19 147.19 147.19 147.19 0.2K
11:15 147.12 147.27 147.12 147.27 0.6K
11:16 147.02 147.02 147.02 147.02 0.1K
11:17 147.02 147.02 146.99 146.99 0.3K
11:18 146.99 146.99 146.99 146.99 0.1K
11:19 146.99 147.32 146.99 147.32 0.5K
11:20 147.18 147.45 147.18 147.45 1.3K
11:23 147.45 147.45 147.45 147.45 1.5K
11:25 147.20 147.20 147.20 147.20 2.3K
11:26 147.45 147.45 147.45 147.45 0.8K
11:32 147.24 147.24 147.24 147.24 0.7K
11:33 147.01 147.05 147.01 147.05 0.4K
11:34 147.07 147.07 147.07 147.07 0.2K
11:35 147.04 147.04 147.02 147.02 0.3K
11:36 147.02 147.02 146.99 146.99 0.8K
11:37 146.96 146.96 146.96 146.96 0.1K
11:38 146.98 147.05 146.94 147.05 1.8K
11:39 147.09 147.09 146.88 147.09 2.8K
11:40 147.09 147.11 147.09 147.11 0.9K
11:41 147.08 147.28 147.08 147.28 1.3K
11:42 147.32 147.46 147.32 147.46 2.3K
11:43 147.46 147.46 147.46 147.46 0.4K
11:46 147.47 147.47 147.47 147.47 1.3K
11:49 147.26 147.26 147.26 147.26 0.1K
11:50 147.30 147.30 147.30 147.30 0.4K
11:52 147.32 147.35 147.32 147.35 0.4K
11:53 147.50 147.50 147.50 147.50 0.8K
11:56 147.38 147.38 147.26 147.26 0.4K
11:57 147.43 147.43 147.24 147.24 3.2K
11:59 147.24 147.24 147.24 147.24 0.6K
12:02 147.33 147.33 147.33 147.33 0.4K
12:05 147.51 147.51 147.51 147.51 3.3K
12:06 147.71 147.71 147.51 147.51 0.6K
12:07 147.51 147.51 147.51 147.51 0.2K
12:08 147.74 147.76 147.74 147.76 2.7K
12:11 147.73 147.75 147.73 147.75 0.8K
12:13 147.83 147.83 147.83 147.82 0.5K
12:15 147.86 147.86 147.86 147.86 0.5K
12:16 148.05 148.05 148.05 148.05 1.0K
12:19 148.00 148.00 148.00 148.00 0.1K
12:20 147.80 147.80 147.80 147.80 1.0K
12:27 147.87 147.87 147.87 147.87 0.7K
12:29 147.70 147.70 147.70 147.70 1.4K
12:40 147.81 147.81 147.81 147.81 0.2K
12:41 147.41 147.65 147.23 147.65 3.9K
12:42 147.46 147.46 147.46 147.46 0.1K
12:43 147.46 147.64 147.27 147.64 0.7K
12:45 147.74 147.74 147.74 147.74 0.2K
12:46 147.76 147.76 147.76 147.76 0.5K
12:48 147.80 148.00 147.80 148.00 0.6K
12:49 147.67 147.67 147.64 147.64 2.0K
12:51 147.66 147.67 147.66 147.67 1.3K
12:52 147.35 147.61 147.34 147.34 0.5K
12:53 147.34 147.34 147.34 147.34 0.8K
12:54 147.49 147.49 147.34 147.34 0.5K
12:57 147.54 147.54 147.54 147.54 0.2K
12:58 147.44 147.44 147.44 147.44 0.4K
13:00 147.30 147.30 147.30 147.29 0.2K
13:01 147.43 147.43 147.43 147.43 0.4K
13:03 147.26 147.26 147.26 147.26 0.2K
13:05 147.39 147.39 147.39 147.39 0.1K
13:07 147.45 147.45 147.45 147.45 0.5K
13:10 147.45 147.45 147.45 147.45 0.2K
13:11 147.45 147.45 147.45 147.45 0.2K
13:12 147.49 147.49 147.49 147.49 1.4K
13:13 147.49 147.63 147.49 147.63 1.4K
13:16 147.55 147.55 147.55 147.55 0.1K
13:17 147.55 147.55 147.55 147.55 0.8K
13:18 147.64 147.64 147.64 147.64 0.6K
13:20 147.65 147.65 147.65 147.65 0.3K
13:21 147.65 147.65 147.65 147.65 0.5K
13:27 147.74 147.74 147.74 147.74 0.2K
13:28 147.64 147.64 147.64 147.64 0.9K
13:30 147.66 147.66 147.66 147.66 1.4K
13:31 147.60 147.60 147.60 147.60 0.7K
13:32 147.60 147.60 147.60 147.60 0.7K
13:33 147.53 147.53 147.53 147.53 0.5K
13:39 147.33 147.36 147.33 147.35 6.6K
13:42 147.08 147.08 147.08 147.08 1.1K
13:45 146.88 146.98 146.88 146.98 0.7K
13:48 146.92 146.92 146.92 146.92 0.2K
13:49 146.90 146.90 146.90 146.90 1.3K
14:02 146.86 146.86 146.63 146.63 1.6K
14:12 146.47 146.47 146.47 146.47 0.3K
14:13 146.47 146.47 146.47 146.47 0.2K
14:14 146.66 146.66 146.66 146.66 0.3K
14:18 146.52 146.54 146.52 146.54 1.2K
14:30 146.61 146.61 146.61 146.61 0.9K
14:31 146.60 146.60 146.53 146.53 0.6K
14:33 146.65 146.65 146.57 146.57 1.4K
14:34 146.51 146.51 146.51 146.51 0.2K
14:35 146.51 146.51 146.51 146.51 0.1K
14:36 146.51 146.51 146.51 146.51 0.3K
14:39 146.51 146.51 146.51 146.51 0.2K
14:40 146.48 146.48 146.48 146.48 1.8K
14:42 146.31 146.31 146.31 146.31 0.3K
14:44 146.30 146.30 146.30 146.30 1.0K
14:46 146.12 146.12 146.12 146.12 0.9K
14:48 146.03 146.03 146.03 146.03 2.4K
15:00 145.84 145.84 145.71 145.71 2.6K
15:04 145.50 145.50 145.50 145.50 0.2K
15:05 145.53 145.53 145.53 145.53 0.4K
15:08 145.53 145.54 145.53 145.54 4.1K
15:09 145.54 145.56 145.54 145.56 1.7K
15:12 145.56 145.56 145.56 145.56 0.5K
15:16 145.53 145.53 145.53 145.53 2.0K
15:18 145.52 145.52 145.46 145.46 1.5K
15:22 145.61 145.61 145.57 145.57 1.3K
15:25 145.55 145.55 145.55 145.54 0.8K
15:26 145.38 145.38 145.33 145.32 1.1K
15:27 145.33 145.33 145.33 145.32 0.2K
15:28 145.24 145.24 145.20 145.21 1.1K
15:32 145.34 145.34 145.19 145.19 4.8K
15:33 145.18 145.18 145.18 145.18 1.2K
15:35 145.15 145.15 145.04 145.04 0.9K
15:36 145.05 145.05 145.05 145.05 0.2K
15:37 145.05 145.05 145.05 145.05 2.0K
15:40 144.88 144.97 144.87 144.97 1.9K
15:41 144.96 145.01 144.96 144.97 1.6K
15:42 144.97 144.97 144.90 144.90 0.5K
15:43 144.88 144.98 144.88 144.98 0.6K
15:44 144.95 144.95 144.94 144.94 0.7K
15:45 144.93 144.93 144.93 144.93 0.3K
15:46 144.93 144.93 144.93 144.93 1.4K
15:47 144.94 144.98 144.94 144.98 0.7K
15:48 144.87 144.87 144.87 144.87 0.2K
15:49 144.84 144.84 144.84 144.84 0.6K
15:50 145.10 145.27 145.10 145.27 1.5K
15:51 145.33 145.33 145.33 145.33 2.9K
15:53 145.42 145.42 145.32 145.32 1.4K
15:54 145.32 145.32 145.32 145.32 2.7K
15:55 145.27 145.27 145.27 145.27 1.7K
15:56 145.33 145.46 145.08 145.08 9.2K
15:57 145.18 145.18 144.90 144.90 4.5K
15:58 145.03 145.14 144.99 144.99 9.2K
15:59 144.99 145.09 144.98 145.03 66.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available