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
09:40 145.47 145.47 145.47 145.47 3.5K
09:45 145.11 145.11 145.00 145.00 0.8K
09:54 145.44 145.44 145.44 145.44 0.3K
09:55 145.79 145.79 145.79 145.79 0.8K
10:08 145.39 145.39 145.39 145.39 0.3K
10:14 145.07 145.07 145.07 145.07 5.2K
10:19 145.66 145.66 145.66 145.66 1.0K
10:21 145.52 145.52 145.52 145.52 0.2K
10:22 145.32 145.32 145.32 145.32 1.7K
10:39 145.50 145.81 145.50 145.81 1.0K
10:53 145.79 145.79 145.79 145.79 1.3K
11:01 145.69 145.69 145.69 145.69 0.5K
11:04 145.68 145.68 145.68 145.68 0.2K
11:07 145.87 145.87 145.87 145.87 0.3K
11:08 145.87 145.87 145.87 145.87 1.5K
11:32 146.29 146.29 146.29 146.29 0.3K
11:35 145.74 145.74 145.74 145.74 0.1K
11:38 145.74 145.74 145.74 145.74 2.3K
11:47 145.96 145.96 145.96 145.96 0.2K
11:50 146.11 146.11 145.94 145.94 1.9K
12:05 145.84 145.84 145.84 145.84 1.3K
12:09 145.78 145.78 145.78 145.78 0.2K
12:11 145.90 145.90 145.90 145.90 2.3K
12:21 145.94 145.94 145.94 145.94 0.9K
12:25 145.78 145.78 145.78 145.78 0.8K
12:28 145.99 145.99 145.99 145.99 1.1K
12:33 146.13 146.13 146.13 146.13 0.3K
12:36 146.15 146.15 146.10 146.10 1.5K
12:51 146.13 146.13 146.13 146.13 1.5K
13:06 145.91 145.91 145.91 145.91 1.9K
13:10 146.09 146.09 146.09 146.09 1.0K
13:19 146.06 146.06 146.06 146.06 0.8K
13:22 146.07 146.07 146.07 146.07 0.7K
13:23 146.19 146.19 146.19 146.19 1.0K
13:31 146.20 146.20 146.20 146.20 0.2K
13:32 146.13 146.13 146.13 146.13 0.9K
13:42 146.21 146.21 146.21 146.21 0.3K
13:44 146.16 146.16 146.16 146.16 1.1K
13:51 146.36 146.36 146.36 146.36 0.2K
13:52 146.39 146.39 146.39 146.39 0.1K
13:53 146.50 146.50 146.50 146.50 1.6K
13:59 146.36 146.36 146.36 146.36 1.9K
14:08 146.20 146.20 146.20 146.20 2.9K
14:27 146.35 146.35 146.29 146.29 1.4K
14:29 146.20 146.20 146.20 146.20 0.3K
14:32 146.23 146.37 146.23 146.37 6.0K
14:33 146.22 146.22 146.16 146.16 2.8K
14:35 146.14 146.22 146.14 146.22 2.9K
14:38 146.26 146.26 146.26 146.26 2.4K
14:39 146.26 146.26 146.26 146.26 1.7K
14:49 146.17 146.17 146.17 146.17 0.4K
14:55 146.51 146.51 146.24 146.24 0.4K
15:00 146.42 146.42 146.42 146.42 1.3K
15:06 146.38 146.38 146.38 146.38 0.1K
15:07 146.39 146.39 146.38 146.38 1.0K
15:10 146.49 146.50 146.49 146.50 1.8K
15:13 146.52 146.52 146.52 146.52 1.1K
15:24 146.69 146.74 146.65 146.74 2.1K
15:25 146.74 146.74 146.74 146.74 0.6K
15:27 146.52 146.52 146.52 146.52 2.9K
15:30 146.46 146.46 146.46 146.46 0.8K
15:34 146.39 146.39 146.39 146.39 0.4K
15:37 146.52 146.52 146.52 146.52 1.9K
15:40 146.51 146.57 146.51 146.57 1.0K
15:42 146.58 146.58 146.58 146.58 0.5K
15:43 146.52 146.52 146.52 146.52 0.4K
15:44 146.62 146.62 146.44 146.44 1.6K
15:45 146.39 146.39 146.39 146.39 1.3K
15:46 146.48 146.48 146.48 146.48 1.2K
15:47 146.68 146.68 146.68 146.68 0.4K
15:48 146.67 146.67 146.67 146.67 0.7K
15:49 146.67 146.67 146.67 146.67 0.4K
15:50 146.65 146.68 146.65 146.66 1.3K
15:51 146.54 146.54 146.20 146.20 1.3K
15:52 146.31 146.39 146.31 146.39 0.7K
15:53 146.42 146.43 146.42 146.43 1.8K
15:54 146.34 146.34 146.34 146.34 0.7K
15:55 146.46 146.46 146.44 146.44 2.5K
15:56 146.59 146.59 146.59 146.59 0.7K
15:57 146.61 146.61 146.61 146.60 3.7K
15:58 146.49 146.49 146.28 146.28 2.1K
15:59 146.28 146.28 146.22 146.22 47.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available