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
09:30 143.71 143.71 143.71 143.71 1.7K
09:31 144.94 144.94 144.94 144.94 0.3K
09:36 144.35 144.35 144.31 144.31 1.6K
09:41 143.97 143.97 143.97 143.97 0.6K
09:42 144.32 144.32 144.32 144.32 0.3K
09:44 144.50 144.50 144.50 144.50 0.8K
09:45 144.01 144.01 144.01 144.01 0.4K
09:46 144.50 144.50 144.50 144.50 0.2K
09:47 144.50 144.91 144.50 144.91 1.6K
09:48 145.00 145.00 144.54 144.54 0.5K
09:49 145.07 145.07 145.07 145.07 0.3K
09:50 145.03 145.03 145.03 145.03 0.4K
09:51 144.80 144.80 144.36 144.36 0.9K
09:52 144.51 144.51 144.51 144.51 0.8K
09:53 144.51 144.87 144.51 144.73 4.9K
09:55 145.01 145.01 144.77 145.00 1.5K
09:56 145.28 145.28 144.85 144.85 2.3K
09:58 145.44 145.44 144.96 144.96 0.5K
10:00 145.44 145.44 145.44 145.44 0.3K
10:02 145.01 145.01 145.01 145.01 1.4K
10:03 144.99 144.99 144.99 144.99 0.2K
10:04 145.07 145.07 145.07 145.07 0.3K
10:06 145.36 145.36 145.36 145.36 0.3K
10:08 144.98 144.98 144.98 144.98 0.8K
10:09 145.01 145.06 145.01 145.01 0.6K
10:11 145.31 145.31 145.31 145.31 0.8K
10:12 145.56 145.56 145.56 145.56 0.5K
10:20 145.65 145.65 145.65 145.65 0.1K
10:21 145.80 145.80 145.80 145.80 0.5K
10:22 145.97 145.97 145.97 145.97 0.1K
10:23 145.70 145.70 145.70 145.70 0.4K
10:30 145.99 145.99 145.99 145.99 1.1K
10:31 145.64 145.75 145.64 145.75 0.4K
10:32 145.75 145.75 145.75 145.75 0.4K
10:36 145.64 145.64 145.64 145.64 1.0K
10:37 144.99 144.99 144.99 144.99 0.4K
10:39 145.01 145.01 145.01 145.01 0.7K
10:50 145.02 145.02 145.02 145.02 0.8K
10:52 145.13 145.13 145.13 145.13 0.8K
11:00 145.39 145.39 145.21 145.21 0.3K
11:02 145.45 145.63 145.45 145.63 1.6K
11:04 145.74 145.91 145.62 145.62 1.8K
11:05 145.92 145.92 145.76 145.76 0.7K
11:06 146.07 146.07 146.07 146.07 0.1K
11:07 145.93 145.93 145.93 145.93 0.4K
11:08 145.93 146.22 145.93 146.22 0.7K
11:09 146.29 146.29 146.29 146.29 0.8K
11:11 146.21 146.21 146.21 146.21 0.1K
11:12 146.06 146.06 146.06 146.06 1.0K
11:16 146.30 146.30 146.30 146.29 0.2K
11:17 145.98 145.98 145.98 145.98 0.1K
11:19 146.27 146.27 146.27 146.27 0.4K
11:21 146.30 146.30 146.30 146.30 0.5K
11:24 146.05 146.05 146.05 146.04 0.1K
11:26 146.42 146.42 146.42 146.42 0.3K
11:28 146.40 146.40 146.40 146.40 0.1K
11:29 146.42 146.42 146.42 146.42 0.7K
11:32 146.41 146.41 146.41 146.41 0.2K
11:35 146.40 146.41 146.40 146.41 0.3K
11:37 146.46 146.46 146.46 146.46 1.3K
11:38 146.39 146.39 146.38 146.38 0.6K
11:39 146.38 146.38 145.79 145.79 3.0K
11:42 145.86 145.86 145.86 145.86 0.4K
11:45 145.62 145.67 145.61 145.61 0.3K
11:46 145.61 145.61 145.61 145.61 0.3K
11:48 145.36 145.36 145.36 145.36 0.2K
11:50 145.42 145.42 145.42 145.42 0.3K
11:57 145.43 145.43 145.43 145.43 0.2K
11:58 145.37 145.38 145.37 145.38 2.1K
12:16 145.76 145.79 145.76 145.79 0.3K
12:17 145.76 145.76 145.76 145.76 0.1K
12:18 145.76 145.76 145.76 145.76 0.2K
12:23 145.76 145.76 145.76 145.76 0.5K
12:26 145.99 145.99 145.99 145.99 0.9K
12:27 145.77 145.77 145.77 145.76 0.4K
12:33 145.77 145.77 145.77 145.77 1.3K
12:37 145.54 145.54 145.54 145.54 0.4K
12:38 145.25 145.25 145.25 145.25 0.7K
12:45 145.47 145.47 145.47 145.47 0.4K
12:47 145.48 145.48 145.48 145.48 0.1K
12:48 145.28 145.28 145.28 145.28 0.2K
12:52 145.29 145.29 145.29 145.29 0.7K
13:01 145.35 145.35 145.35 145.35 0.4K
13:11 145.44 145.44 145.44 145.44 0.4K
13:12 145.44 145.44 145.30 145.30 1.3K
13:19 145.02 145.02 145.02 145.02 0.7K
13:20 145.14 145.14 145.14 145.14 0.1K
13:22 145.00 145.00 145.00 145.00 0.2K
13:24 145.18 145.18 145.18 145.18 0.2K
13:30 144.99 144.99 144.99 144.99 1.1K
13:31 145.21 145.21 145.10 145.10 1.5K
13:32 145.10 145.10 145.10 145.10 0.4K
13:35 145.10 145.10 145.10 145.10 0.3K
13:37 145.28 145.28 145.28 145.28 0.8K
13:40 145.29 145.29 145.29 145.29 0.2K
13:44 145.55 145.55 145.55 145.54 0.1K
13:47 145.56 145.56 145.56 145.56 0.2K
13:52 145.57 145.57 145.57 145.57 0.8K
14:02 145.56 145.56 145.56 145.56 0.5K
14:04 145.73 145.73 145.73 145.73 0.3K
14:07 145.62 145.62 145.62 145.62 0.9K
14:09 145.74 145.74 145.73 145.73 0.2K
14:10 145.74 145.75 145.74 145.75 0.4K
14:12 145.75 145.75 145.75 145.75 1.1K
14:13 145.57 145.57 145.57 145.57 0.4K
14:16 145.56 145.56 145.56 145.56 0.6K
14:18 145.42 145.42 145.42 145.42 0.5K
14:25 145.57 145.57 145.57 145.57 0.6K
14:32 145.37 145.37 145.37 145.37 0.2K
14:33 145.51 145.51 145.51 145.51 0.6K
14:35 145.53 145.53 145.53 145.53 0.6K
14:39 145.58 145.58 145.47 145.47 1.0K
14:42 145.54 145.67 145.54 145.67 1.0K
14:43 145.73 145.73 145.73 145.73 0.3K
14:44 145.89 145.89 145.77 145.77 0.3K
14:45 145.73 145.73 145.73 145.73 0.4K
14:49 145.72 145.72 145.72 145.72 0.1K
14:50 145.72 145.83 145.72 145.83 0.2K
14:51 145.72 145.72 145.72 145.72 0.3K
14:53 145.88 145.88 145.88 145.87 0.4K
14:55 145.79 145.79 145.79 145.79 0.3K
14:56 145.79 145.91 145.79 145.91 1.1K
14:57 145.96 146.11 145.96 146.11 1.1K
14:58 146.10 146.10 146.10 146.10 0.4K
15:01 146.12 146.12 146.12 146.12 0.1K
15:02 146.12 146.12 146.12 146.12 0.2K
15:03 145.96 145.96 145.96 145.96 1.9K
15:04 145.91 145.91 145.91 145.91 0.9K
15:05 146.08 146.08 146.08 146.08 1.7K
15:06 146.16 146.16 146.16 146.16 1.0K
15:09 146.33 146.33 146.33 146.32 0.2K
15:10 146.33 146.33 146.33 146.32 0.7K
15:11 146.46 146.46 146.46 146.46 0.4K
15:12 146.35 146.35 146.35 146.35 0.3K
15:13 146.53 146.53 146.53 146.53 0.3K
15:14 146.53 146.53 146.28 146.28 2.5K
15:15 146.15 146.15 146.15 146.15 0.6K
15:16 146.13 146.28 146.13 146.28 1.6K
15:17 146.18 146.18 146.16 146.16 0.5K
15:20 146.20 146.20 146.20 146.20 1.5K
15:23 146.22 146.22 146.22 146.22 0.7K
15:24 146.29 146.29 146.29 146.29 0.4K
15:25 146.27 146.29 146.27 146.29 0.5K
15:26 146.28 146.28 146.28 146.28 1.1K
15:27 146.28 146.28 146.28 146.28 0.2K
15:28 146.28 146.28 146.27 146.28 1.6K
15:30 146.28 146.28 146.28 146.28 0.4K
15:31 146.28 146.42 146.28 146.42 1.6K
15:32 146.37 146.37 146.37 146.37 0.3K
15:33 146.36 146.36 146.36 146.35 0.6K
15:34 146.36 146.36 146.29 146.29 7.1K
15:35 146.38 146.39 146.38 146.38 1.1K
15:37 146.38 146.38 146.38 146.38 0.4K
15:38 146.38 146.38 146.27 146.27 4.0K
15:39 146.31 146.31 146.27 146.26 1.9K
15:40 146.08 146.13 146.08 146.13 1.3K
15:41 146.08 146.08 146.04 146.07 0.7K
15:42 145.93 145.93 145.93 145.93 0.5K
15:43 145.89 146.00 145.89 146.00 2.4K
15:44 146.04 146.04 145.97 145.97 0.7K
15:45 145.98 145.98 145.98 145.98 0.5K
15:47 146.02 146.02 145.77 145.77 4.9K
15:48 145.86 145.92 145.86 145.92 1.8K
15:49 146.15 146.15 146.15 146.15 1.0K
15:51 146.10 146.10 146.10 146.10 2.5K
15:53 145.94 145.94 145.94 145.94 1.0K
15:54 146.15 146.15 146.01 146.01 1.1K
15:55 145.99 145.99 145.95 145.95 4.0K
15:56 145.73 145.73 145.67 145.67 2.1K
15:57 145.75 145.88 145.75 145.88 4.6K
15:58 145.97 146.15 145.97 146.15 7.4K
15:59 146.15 146.15 145.90 145.90 51.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available