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
09:30 146.92 146.92 146.92 146.92 2.3K
09:36 145.96 145.96 144.75 145.96 1.0K
09:37 145.96 145.96 145.96 145.96 0.1K
09:38 145.96 145.96 145.96 145.96 0.9K
09:42 145.00 145.00 145.00 145.00 0.5K
09:50 145.32 145.32 145.32 145.32 0.2K
09:56 145.80 145.80 145.80 145.80 0.6K
09:57 144.75 144.75 144.75 144.75 0.1K
10:00 145.01 145.01 145.01 145.01 5.8K
10:01 145.01 145.01 145.01 145.01 0.4K
10:04 145.25 145.25 145.01 145.24 0.9K
10:06 144.77 144.77 144.77 144.77 0.5K
10:08 145.65 145.65 144.89 144.89 0.8K
10:11 145.29 145.29 145.22 145.30 1.1K
10:12 144.95 145.63 144.95 145.63 2.3K
10:13 145.63 145.63 145.63 145.63 0.2K
10:14 145.67 145.67 145.36 145.36 1.1K
10:15 145.04 145.15 145.04 145.15 0.5K
10:22 145.28 145.28 144.94 144.95 0.8K
10:23 144.95 144.96 144.94 144.96 0.7K
10:24 144.96 144.99 144.96 144.99 1.6K
10:28 145.59 145.59 145.32 145.32 1.0K
10:29 145.46 145.46 145.46 145.46 0.1K
10:30 145.76 145.79 145.50 145.79 1.0K
10:35 145.47 145.47 145.47 145.47 0.4K
10:36 145.24 145.24 145.24 145.24 0.4K
10:40 145.49 145.49 145.49 145.49 0.9K
10:41 145.29 145.29 145.29 145.29 0.2K
10:44 145.22 145.22 145.22 145.22 0.5K
10:49 144.96 144.96 144.96 144.96 0.2K
10:52 145.25 145.25 145.25 145.25 0.2K
10:54 144.95 144.95 144.95 144.95 0.5K
11:01 145.18 145.18 145.02 145.03 1.3K
11:02 144.77 144.77 144.77 144.77 0.1K
11:03 145.47 145.47 145.47 145.47 0.8K
11:10 144.95 144.95 144.95 144.95 0.8K
11:16 145.52 145.52 145.52 145.52 1.5K
11:17 145.38 145.38 145.38 145.38 0.8K
11:26 146.05 146.05 146.05 146.05 0.6K
11:28 145.92 145.92 145.92 145.92 0.3K
11:29 145.80 145.80 145.80 145.79 0.3K
11:32 145.72 145.72 145.72 145.72 0.9K
11:33 145.62 145.62 145.62 145.62 0.4K
11:40 145.92 145.92 145.92 145.92 0.4K
11:49 145.64 145.64 145.64 145.64 0.5K
11:57 146.16 146.16 146.16 146.15 0.2K
11:58 145.91 145.91 145.91 145.91 0.2K
11:59 145.92 145.92 145.92 145.92 0.3K
12:00 145.99 145.99 145.89 145.89 0.5K
12:02 145.78 145.78 145.78 145.78 0.7K
12:07 145.83 145.83 145.50 145.50 1.6K
12:17 145.51 145.51 145.51 145.51 0.4K
12:20 145.48 145.48 145.48 145.48 0.3K
12:23 145.53 145.53 145.53 145.53 0.3K
12:24 145.47 145.47 145.47 145.47 0.8K
12:31 145.13 145.13 145.13 145.13 0.5K
12:34 145.15 145.15 145.03 145.03 0.6K
12:35 145.15 145.15 145.15 145.15 0.9K
12:36 145.11 145.11 145.11 145.10 0.1K
12:37 145.00 145.00 145.00 145.00 0.3K
12:38 145.11 145.11 145.11 145.11 0.4K
12:42 145.32 145.32 145.32 145.32 1.3K
12:53 145.41 145.41 145.41 145.41 0.5K
12:58 145.38 145.38 145.38 145.38 1.0K
13:05 145.30 145.30 145.30 145.29 0.5K
13:14 145.13 145.13 145.13 145.13 0.5K
13:21 145.30 145.30 145.30 145.30 0.9K
13:23 145.30 145.30 145.17 145.17 0.7K
13:29 145.27 145.27 145.27 145.27 0.3K
13:30 145.39 145.39 145.39 145.39 0.3K
13:31 145.31 145.31 145.31 145.31 0.4K
13:32 144.99 144.99 144.99 144.99 0.3K
13:36 144.95 144.95 144.95 144.95 0.5K
13:39 144.84 144.84 144.84 144.84 0.7K
13:52 144.81 144.81 144.80 144.80 0.6K
13:53 144.82 144.82 144.82 144.82 0.4K
13:54 144.90 144.90 144.90 144.90 0.4K
14:00 144.90 144.90 144.90 144.90 0.1K
14:01 144.83 144.90 144.83 144.90 0.4K
14:02 145.01 145.01 144.95 144.95 1.1K
14:06 144.96 144.96 144.96 144.96 1.3K
14:08 144.81 144.81 144.81 144.81 1.0K
14:19 144.85 144.85 144.85 144.85 0.2K
14:22 144.99 144.99 144.99 144.99 0.8K
14:31 144.83 144.83 144.83 144.83 0.9K
14:33 144.94 144.94 144.94 144.94 0.3K
14:34 144.76 144.76 144.76 144.76 1.8K
14:40 145.09 145.09 145.09 145.09 2.0K
14:50 145.31 145.31 145.24 145.24 1.3K
14:59 145.24 145.24 145.24 145.24 0.7K
15:02 145.35 145.35 145.35 145.35 0.7K
15:03 145.35 145.35 145.35 145.35 0.6K
15:04 145.35 145.35 145.35 145.35 0.1K
15:05 145.31 145.31 145.31 145.31 0.5K
15:08 145.35 145.35 145.35 145.35 1.0K
15:09 145.23 145.23 145.23 145.23 0.1K
15:10 145.35 145.35 145.35 145.35 0.2K
15:11 145.36 145.36 145.26 145.26 1.3K
15:15 145.39 145.39 145.39 145.39 0.7K
15:19 145.32 145.32 145.32 145.32 1.4K
15:22 145.25 145.25 145.25 145.25 0.6K
15:25 145.24 145.24 145.24 145.24 0.3K
15:26 145.28 145.28 145.28 145.28 1.0K
15:27 145.16 145.16 145.16 145.16 1.0K
15:31 145.03 145.03 145.03 145.03 1.5K
15:35 144.80 144.80 144.75 144.75 2.0K
15:36 144.89 144.89 144.89 144.89 0.6K
15:38 144.78 144.78 144.78 144.78 1.6K
15:42 144.73 144.73 144.57 144.66 1.6K
15:43 144.57 144.61 144.54 144.61 0.8K
15:44 144.59 144.59 144.45 144.45 0.9K
15:45 144.46 144.46 144.35 144.35 1.3K
15:47 144.33 144.33 144.33 144.33 0.6K
15:48 144.33 144.33 144.24 144.24 1.7K
15:49 144.42 144.48 144.37 144.37 2.4K
15:50 144.39 144.39 144.39 144.39 1.2K
15:51 144.38 144.38 144.38 144.38 0.7K
15:52 144.37 144.39 144.19 144.39 2.3K
15:53 144.43 144.47 144.30 144.47 1.2K
15:54 144.30 144.30 144.03 144.03 1.7K
15:55 144.03 144.03 143.71 143.94 4.5K
15:56 143.88 144.00 143.88 143.96 4.4K
15:57 144.11 144.11 143.90 143.90 4.5K
15:58 143.87 143.89 143.68 143.68 4.0K
15:59 143.75 143.83 143.67 143.78 126.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available