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
09:30 143.61 143.61 143.61 143.61 2.9K
09:31 143.07 143.07 143.07 143.07 0.4K
09:33 143.55 143.55 143.55 143.54 1.2K
09:41 143.56 143.56 143.56 143.56 0.6K
09:45 144.15 144.15 144.15 144.15 1.2K
09:49 144.02 144.02 144.02 144.01 0.2K
09:51 144.02 144.02 144.02 144.01 0.6K
09:53 144.02 144.02 144.02 144.01 0.8K
09:54 143.57 143.57 143.57 143.57 0.6K
09:56 143.70 143.70 143.67 143.67 10.7K
09:57 143.55 143.55 143.55 143.55 2.4K
09:58 143.54 143.57 143.54 143.57 0.2K
09:59 143.86 143.86 143.86 143.86 0.9K
10:00 144.01 144.84 144.01 144.84 3.0K
10:03 145.17 145.17 145.17 145.17 1.5K
10:11 145.04 145.04 145.04 145.04 0.2K
10:14 145.04 145.04 145.04 145.04 0.4K
10:17 145.06 145.06 145.06 145.06 0.7K
10:21 145.05 145.05 145.05 145.04 0.1K
10:24 145.05 145.05 145.05 145.05 4.2K
10:31 145.59 145.59 145.59 145.59 0.7K
10:35 145.93 145.93 145.93 145.93 0.4K
10:36 146.25 146.25 146.25 146.25 0.3K
10:38 145.64 145.64 145.61 145.60 2.6K
10:40 145.62 145.62 145.62 145.62 0.6K
10:41 145.61 145.61 145.61 145.61 0.6K
10:47 145.94 145.94 145.80 145.80 1.2K
10:49 146.03 146.03 146.03 146.03 0.9K
10:56 145.90 145.90 145.90 145.90 0.2K
10:58 145.83 145.83 145.83 145.82 0.4K
11:01 146.03 146.39 146.03 146.39 2.0K
11:04 146.76 146.76 146.76 146.76 2.5K
11:14 146.92 146.92 146.92 146.92 0.3K
11:16 146.62 146.62 146.62 146.62 1.8K
11:19 146.37 146.37 146.37 146.37 0.4K
11:20 146.51 146.51 146.51 146.51 0.3K
11:23 146.51 146.51 146.51 146.51 0.2K
11:24 146.37 146.53 146.37 146.53 0.9K
11:25 146.60 146.60 146.60 146.60 1.9K
11:34 146.58 146.58 146.58 146.57 0.2K
11:35 146.38 146.38 146.38 146.38 0.5K
11:38 146.53 146.53 146.53 146.53 1.2K
11:41 146.67 146.67 146.67 146.67 1.7K
11:51 146.82 146.82 146.82 146.82 0.6K
11:55 146.86 146.86 146.86 146.86 0.4K
11:56 146.91 146.91 146.91 146.91 0.2K
11:58 146.71 146.71 146.71 146.71 1.1K
11:59 146.54 146.54 146.54 146.54 1.1K
12:09 146.47 146.47 146.47 146.47 0.7K
12:15 145.73 145.73 145.73 145.73 11.7K
12:24 145.99 145.99 145.99 145.99 1.3K
12:32 146.23 146.23 146.23 146.23 1.9K
12:51 146.39 146.39 146.39 146.39 0.7K
12:55 146.31 146.31 146.31 146.31 1.3K
13:01 146.46 146.46 146.46 146.46 0.3K
13:06 146.33 146.34 145.96 146.00 8.2K
13:07 146.05 146.10 146.05 146.06 5.3K
13:09 146.03 146.03 146.03 146.03 0.2K
13:10 145.95 145.95 145.95 145.95 0.9K
13:13 146.06 146.06 146.06 146.06 0.4K
13:18 146.06 146.06 146.06 146.06 0.6K
13:19 146.23 146.23 146.05 146.05 0.7K
13:22 146.07 146.07 146.03 146.05 4.9K
13:23 146.18 146.50 146.18 146.50 2.5K
13:36 146.65 146.65 146.65 146.65 0.6K
13:40 146.82 146.82 146.82 146.82 0.9K
13:44 146.71 146.71 146.71 146.71 1.1K
14:01 146.65 146.65 146.65 146.65 0.7K
14:03 146.96 146.96 146.96 146.96 0.9K
14:04 147.14 147.14 147.14 147.14 0.3K
14:05 147.01 147.01 147.01 147.01 0.1K
14:06 147.06 147.06 147.05 147.05 0.3K
14:07 147.09 147.09 147.08 147.08 0.5K
14:08 147.19 147.19 147.19 147.19 0.6K
14:10 147.25 147.25 147.25 147.25 0.3K
14:12 147.25 147.27 147.25 147.27 2.3K
14:26 147.11 147.11 147.11 147.11 0.6K
14:28 147.24 147.24 147.24 147.24 2.3K
14:46 147.04 147.04 147.04 147.04 0.3K
14:47 147.26 147.26 147.26 147.26 1.0K
14:54 147.35 147.35 147.35 147.35 0.8K
14:59 147.30 147.30 147.30 147.29 0.5K
15:00 147.16 147.16 147.16 147.16 1.4K
15:03 147.47 147.47 147.47 147.47 1.2K
15:09 147.46 147.46 147.46 147.46 1.2K
15:11 147.31 147.31 147.12 147.12 2.5K
15:16 147.09 147.09 147.09 147.09 0.4K
15:18 147.08 147.08 147.08 147.08 1.3K
15:23 146.94 146.94 146.94 146.94 2.4K
15:30 146.75 146.75 146.75 146.75 1.5K
15:34 146.90 146.90 146.90 146.90 1.4K
15:38 146.76 146.76 146.76 146.76 1.6K
15:39 146.66 146.66 146.66 146.66 0.3K
15:40 146.62 146.62 146.62 146.62 1.9K
15:44 146.77 146.77 146.77 146.77 0.6K
15:46 146.67 146.67 146.67 146.67 0.9K
15:47 146.51 146.51 146.37 146.37 2.4K
15:49 146.47 146.47 146.47 146.47 0.2K
15:50 146.46 146.71 146.46 146.71 2.1K
15:51 146.52 146.52 146.30 146.29 2.0K
15:52 146.18 146.18 146.18 146.18 0.4K
15:53 146.18 146.18 146.18 146.18 1.5K
15:54 146.32 146.32 146.32 146.32 2.1K
15:55 146.19 146.34 146.19 146.34 3.2K
15:56 146.44 146.69 146.44 146.69 6.6K
15:57 146.64 146.64 146.64 146.64 3.1K
15:58 146.71 146.87 146.71 146.87 4.5K
15:59 146.69 146.69 146.38 146.38 60.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available