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
09:30 145.09 145.09 145.09 145.09 2.5K
09:34 145.39 145.39 145.39 145.39 0.8K
09:41 145.39 145.39 145.39 145.39 0.3K
09:45 145.39 145.39 145.39 145.39 1.0K
09:49 145.77 145.77 145.60 145.60 1.4K
09:54 145.60 145.60 145.60 145.60 0.5K
10:01 145.37 145.37 145.37 145.37 2.0K
10:03 145.69 145.69 145.69 145.69 1.9K
10:04 145.65 145.65 145.65 145.65 0.2K
10:05 145.72 145.72 145.72 145.72 1.3K
10:11 145.60 145.60 145.60 145.60 0.3K
10:12 145.68 145.68 145.68 145.68 1.5K
10:18 145.77 145.77 145.77 145.76 0.3K
10:21 145.80 145.80 145.54 145.54 4.2K
10:22 145.53 145.53 145.53 145.53 0.9K
10:27 145.61 145.67 145.61 145.67 0.8K
10:30 145.87 145.87 145.87 145.87 0.4K
10:31 145.85 145.85 145.85 145.85 0.3K
10:33 145.86 145.86 145.86 145.86 0.5K
10:35 145.42 145.42 145.42 145.42 0.8K
10:36 145.31 145.31 145.14 145.14 1.9K
10:37 145.30 145.45 145.30 145.45 1.5K
10:40 145.30 145.30 145.30 145.30 1.6K
10:41 145.44 145.44 145.44 145.44 0.2K
10:42 145.49 145.49 145.49 145.49 0.3K
10:43 145.49 145.49 145.49 145.49 0.1K
10:45 145.66 145.66 145.66 145.66 0.4K
10:50 145.71 145.72 145.71 145.72 0.5K
10:55 145.74 145.74 145.74 145.74 0.4K
11:00 145.42 145.42 145.42 145.42 1.8K
11:08 145.33 145.33 145.33 145.33 0.1K
11:09 145.50 145.50 145.50 145.50 0.3K
11:10 145.50 145.50 145.50 145.50 0.1K
11:11 145.51 145.56 145.51 145.56 0.5K
11:13 145.26 145.26 145.26 145.26 0.8K
11:15 145.53 145.53 145.53 145.53 0.6K
11:23 145.50 145.50 145.50 145.50 0.3K
11:24 144.98 145.15 144.98 145.15 2.7K
11:26 144.91 145.07 144.91 145.07 0.5K
11:28 145.05 145.05 145.05 145.05 0.1K
11:29 145.07 145.09 145.07 145.09 0.9K
11:31 144.99 144.99 144.99 144.99 0.3K
11:38 145.14 145.14 145.14 145.14 1.0K
11:43 145.13 145.13 145.13 145.13 0.3K
11:44 145.13 145.13 145.13 145.13 0.1K
11:45 144.92 144.92 144.92 144.92 0.1K
11:46 145.13 145.13 144.93 144.93 0.4K
11:47 144.87 144.87 144.79 144.79 3.2K
11:50 144.95 144.95 144.95 144.95 0.2K
11:51 144.95 144.95 144.95 144.95 0.6K
11:52 144.72 144.72 144.72 144.72 0.3K
11:53 144.95 144.95 144.68 144.68 0.3K
11:55 144.67 144.67 144.67 144.67 0.1K
11:56 144.67 144.67 144.67 144.67 0.5K
11:58 144.89 144.89 144.59 144.59 0.8K
11:59 144.45 144.45 144.45 144.45 0.3K
12:01 144.67 144.67 144.67 144.67 0.7K
12:02 144.83 145.29 144.83 145.29 2.7K
12:06 145.16 145.16 145.16 145.16 0.2K
12:07 145.27 145.50 145.27 145.50 1.1K
12:08 145.23 145.23 145.23 145.23 0.2K
12:10 145.25 145.25 145.25 145.25 0.4K
12:12 145.21 145.21 145.21 145.21 0.1K
12:13 145.22 145.22 145.22 145.22 1.1K
12:17 145.50 145.50 145.50 145.50 0.2K
12:18 145.56 145.56 145.56 145.56 0.2K
12:20 145.62 145.62 145.62 145.62 0.4K
12:22 145.61 145.61 145.61 145.60 0.5K
12:23 145.61 145.68 145.61 145.68 0.5K
12:24 145.52 145.52 145.30 145.30 1.2K
12:28 145.38 145.38 145.38 145.38 0.4K
12:31 145.30 145.30 145.30 145.30 0.5K
12:35 145.33 145.33 145.33 145.33 0.4K
12:38 145.27 145.27 145.27 145.26 0.2K
12:40 145.39 145.39 145.39 145.39 0.9K
12:44 145.33 145.33 145.33 145.33 0.4K
12:47 145.43 145.43 145.43 145.43 0.7K
12:48 145.43 145.43 145.43 145.43 1.2K
12:55 145.34 145.58 145.34 145.57 7.0K
12:56 145.56 145.56 145.56 145.56 0.5K
12:57 145.41 145.42 145.41 145.42 1.7K
13:00 145.56 145.56 145.56 145.56 0.1K
13:01 145.51 145.57 145.51 145.57 1.6K
13:08 145.66 145.66 145.66 145.66 0.4K
13:11 145.63 145.63 145.63 145.63 0.1K
13:12 145.55 145.55 145.55 145.54 0.5K
13:13 145.55 145.55 145.55 145.54 0.3K
13:15 145.56 145.56 145.44 145.44 1.7K
13:17 145.23 145.23 145.23 145.23 1.4K
13:26 145.28 145.28 145.28 145.28 0.3K
13:32 145.13 145.13 145.13 145.13 1.1K
13:40 145.24 145.24 145.24 145.24 2.0K
13:55 145.52 145.52 145.52 145.52 0.4K
13:59 145.57 145.57 145.57 145.57 0.5K
14:03 145.54 145.54 145.54 145.54 0.2K
14:04 145.54 145.54 145.54 145.54 0.2K
14:06 145.42 145.42 145.42 145.42 1.3K
14:12 145.59 145.59 145.59 145.59 1.3K
14:22 145.33 145.33 145.33 145.33 0.3K
14:25 145.34 145.34 145.34 145.34 0.9K
14:28 145.45 145.45 145.45 145.44 0.9K
14:35 145.39 145.39 145.39 145.39 0.5K
14:39 145.35 145.35 145.34 145.34 1.7K
14:42 145.38 145.38 145.38 145.38 0.3K
14:43 145.33 145.38 145.33 145.38 0.3K
14:44 145.49 145.49 145.49 145.49 1.7K
14:45 145.54 145.54 145.54 145.54 0.4K
14:48 145.54 145.54 145.39 145.39 0.8K
14:52 145.48 145.48 145.48 145.48 0.2K
14:54 145.50 145.50 145.50 145.50 1.1K
15:04 145.54 145.68 145.54 145.68 1.5K
15:09 145.71 145.71 145.71 145.71 0.2K
15:10 145.73 145.87 145.73 145.87 0.6K
15:11 145.84 145.84 145.84 145.84 0.4K
15:12 145.87 145.88 145.87 145.88 0.5K
15:13 145.85 145.85 145.85 145.85 1.1K
15:15 145.95 145.95 145.95 145.95 0.1K
15:16 145.95 145.95 145.95 145.95 0.1K
15:17 145.96 146.09 145.96 145.98 3.0K
15:19 145.98 145.98 145.98 145.98 0.8K
15:20 145.96 145.96 145.96 145.96 1.5K
15:21 145.87 145.87 145.87 145.87 0.2K
15:23 145.94 145.94 145.94 145.94 0.6K
15:24 145.90 145.90 145.90 145.90 0.4K
15:26 145.90 145.90 145.90 145.90 0.1K
15:27 145.90 145.90 145.90 145.90 0.2K
15:28 145.88 145.88 145.88 145.88 0.9K
15:29 145.93 145.93 145.93 145.93 1.3K
15:30 145.87 145.87 145.87 145.87 0.3K
15:33 145.72 145.72 145.72 145.72 0.4K
15:34 145.63 145.63 145.63 145.63 0.4K
15:35 145.63 145.63 145.63 145.63 2.4K
15:43 145.46 145.46 145.46 145.46 0.3K
15:44 145.44 145.44 145.44 145.44 0.3K
15:45 145.45 145.45 145.45 145.45 1.1K
15:46 145.51 145.51 145.35 145.35 0.8K
15:47 145.44 145.44 145.44 145.44 1.1K
15:49 145.37 145.37 145.32 145.32 0.5K
15:50 145.36 145.44 145.36 145.44 1.2K
15:51 145.43 145.54 145.43 145.43 1.5K
15:52 145.41 145.41 145.33 145.40 1.2K
15:53 145.40 145.51 145.40 145.51 3.3K
15:54 145.51 145.62 145.51 145.62 1.5K
15:55 145.63 145.63 145.56 145.59 1.5K
15:56 145.72 145.72 145.70 145.70 4.7K
15:57 145.51 145.51 145.46 145.46 4.9K
15:58 145.56 145.60 145.56 145.60 9.9K
15:59 145.69 145.77 145.63 145.63 55.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available