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
09:30 145.74 145.74 145.49 145.49 4.6K
09:31 145.49 145.70 145.49 145.70 5.3K
09:33 145.57 145.57 145.47 145.47 0.5K
09:34 145.49 145.49 145.49 145.49 0.1K
09:35 145.30 145.30 145.04 145.30 5.7K
09:36 145.30 145.30 145.30 145.30 1.6K
09:38 145.80 145.80 145.80 145.80 1.0K
09:39 145.25 145.25 145.25 145.25 1.8K
09:44 145.48 145.48 145.48 145.48 0.7K
09:47 145.36 145.36 145.28 145.28 1.2K
09:48 145.37 145.37 145.37 145.37 1.6K
09:49 145.16 145.16 145.16 145.16 1.6K
09:50 145.35 145.35 145.35 145.35 1.3K
09:52 145.30 145.33 145.30 145.33 5.5K
09:56 145.32 145.37 145.32 145.37 2.0K
09:58 144.88 144.88 144.88 144.88 2.6K
10:01 144.10 144.10 144.10 144.10 1.7K
10:02 144.03 144.03 144.03 144.03 1.2K
10:03 144.10 144.10 144.10 144.10 1.7K
10:04 144.22 144.22 144.22 144.22 1.8K
10:06 144.17 144.17 144.17 144.17 0.1K
10:07 144.01 144.47 144.01 144.33 6.4K
10:08 144.10 144.10 144.10 144.10 0.9K
10:09 144.00 144.00 144.00 144.00 1.3K
10:10 143.44 143.54 143.44 143.54 1.7K
10:12 143.63 143.64 143.63 143.64 0.6K
10:13 143.63 143.64 143.63 143.64 1.1K
10:16 143.34 143.34 143.34 143.34 0.4K
10:17 142.90 143.00 142.90 143.00 2.7K
10:18 142.83 142.83 142.83 142.83 0.2K
10:19 142.91 142.91 142.91 142.91 0.7K
10:27 143.08 143.08 143.08 143.08 2.0K
10:32 143.34 143.36 143.01 143.01 1.4K
10:33 143.05 143.07 143.05 143.07 0.9K
10:40 143.48 143.48 143.48 143.48 1.2K
10:47 143.36 143.36 143.36 143.36 1.2K
10:52 143.10 143.10 142.93 143.10 1.3K
10:53 143.32 143.37 143.32 143.37 0.4K
10:56 143.07 143.07 143.07 143.07 0.1K
10:57 142.99 142.99 142.99 142.99 0.1K
10:58 143.02 143.02 143.02 143.02 0.2K
11:01 143.29 143.29 143.29 143.29 0.4K
11:03 143.39 143.39 143.39 143.39 1.3K
11:04 143.64 143.64 143.64 143.64 1.9K
11:08 143.88 143.88 143.88 143.88 0.2K
11:10 143.99 143.99 143.99 143.99 0.8K
11:17 143.67 143.67 143.67 143.67 1.6K
11:20 143.83 143.83 143.83 143.82 0.2K
11:25 143.69 143.69 143.69 143.69 1.2K
11:35 143.70 143.70 143.70 143.70 1.1K
11:36 143.70 143.70 143.69 143.69 1.0K
11:39 143.70 143.70 143.70 143.70 0.2K
11:40 143.69 143.69 143.69 143.69 0.2K
11:41 143.81 143.81 143.80 143.80 2.0K
11:48 143.71 143.71 143.71 143.71 0.4K
11:49 143.85 143.96 143.85 143.96 1.0K
11:55 144.03 144.25 144.03 144.25 0.4K
11:58 144.16 144.16 144.16 144.16 0.2K
11:59 144.14 144.14 144.14 144.14 1.0K
12:01 144.14 144.20 144.14 144.20 0.7K
12:04 144.15 144.15 144.15 144.15 0.6K
12:07 144.16 144.16 144.16 144.16 0.2K
12:08 144.13 144.13 144.13 144.13 0.8K
12:10 144.16 144.16 144.16 144.16 1.2K
12:11 144.11 144.11 144.11 144.11 0.8K
12:12 144.16 144.16 144.13 144.13 1.4K
12:14 144.14 144.14 144.14 144.14 0.2K
12:15 144.16 144.16 144.13 144.13 0.3K
12:16 144.12 144.16 144.12 144.16 1.2K
12:20 144.20 144.44 144.20 144.44 1.6K
12:26 144.23 144.23 144.23 144.23 0.1K
12:27 144.30 144.31 144.30 144.31 0.2K
12:28 144.31 144.31 144.31 144.31 0.3K
12:30 144.23 144.23 144.23 144.23 0.6K
12:33 144.46 144.46 144.46 144.46 0.2K
12:35 144.47 144.47 144.47 144.47 0.3K
12:36 144.49 144.49 144.49 144.49 0.2K
12:37 144.38 144.38 144.38 144.38 0.6K
12:44 144.23 144.23 144.23 144.23 0.2K
12:45 144.33 144.33 144.33 144.32 0.4K
12:48 144.41 144.41 144.26 144.26 2.3K
12:49 144.30 144.30 144.30 144.30 0.6K
12:50 144.38 144.38 144.38 144.38 1.1K
12:54 144.89 144.89 144.89 144.89 1.1K
12:57 144.77 144.77 144.77 144.77 0.2K
12:59 144.76 144.76 144.76 144.76 0.4K
13:06 144.70 144.70 144.70 144.70 0.8K
13:08 144.59 144.59 144.59 144.59 0.3K
13:10 144.61 144.61 144.61 144.61 2.1K
13:18 144.95 145.01 144.95 145.01 0.2K
13:19 144.95 144.95 144.95 144.95 0.1K
13:20 145.01 145.01 145.01 145.01 0.4K
13:23 145.01 145.01 145.01 145.01 0.3K
13:24 145.01 145.01 145.01 145.01 0.1K
13:25 145.01 145.01 145.01 145.01 0.8K
13:26 144.85 144.99 144.68 144.68 4.8K
13:33 144.68 144.68 144.64 144.64 0.6K
13:34 144.64 144.64 144.64 144.64 0.7K
13:36 144.87 144.87 144.87 144.87 1.5K
13:44 144.96 144.96 144.96 144.96 0.6K
13:51 144.76 144.95 144.76 144.95 1.9K
13:59 145.20 145.20 145.20 145.20 3.9K
14:01 144.96 144.96 144.96 144.96 1.8K
14:02 144.88 144.88 144.88 144.88 1.0K
14:03 144.76 144.76 144.76 144.76 1.9K
14:07 144.80 144.80 144.80 144.80 1.1K
14:16 144.63 144.63 144.63 144.63 0.7K
14:20 144.54 144.54 144.26 144.42 3.0K
14:22 144.58 144.58 144.58 144.58 0.6K
14:25 144.50 144.50 144.50 144.50 2.2K
14:26 144.52 144.52 144.52 144.52 2.4K
14:32 144.15 144.15 144.15 144.15 0.1K
14:33 144.20 144.20 144.20 144.20 0.3K
14:35 144.20 144.20 144.20 144.20 0.3K
14:36 144.15 144.15 144.15 144.15 0.5K
14:37 144.36 144.70 144.23 144.70 9.6K
14:50 144.36 144.36 144.36 144.35 0.3K
14:52 144.38 144.38 144.38 144.38 0.3K
14:54 144.30 144.30 144.30 144.30 0.3K
14:56 144.30 144.30 144.30 144.30 0.1K
14:59 144.27 144.27 144.27 144.26 0.2K
15:01 144.26 144.26 144.26 144.26 1.5K
15:03 144.21 144.21 144.21 144.21 1.1K
15:06 144.28 144.28 144.28 144.28 0.3K
15:08 144.28 144.28 144.28 144.28 0.9K
15:09 144.23 144.23 144.23 144.23 0.6K
15:10 144.23 144.23 144.23 144.23 0.1K
15:11 144.43 144.43 144.43 144.43 4.7K
15:12 144.24 144.24 144.24 144.24 0.4K
15:14 144.26 144.26 144.26 144.26 0.9K
15:17 144.28 144.28 144.28 144.28 0.4K
15:19 144.28 144.28 144.28 144.28 2.0K
15:20 144.28 144.28 144.24 144.28 4.2K
15:25 144.14 144.14 144.14 144.14 0.6K
15:26 144.14 144.14 144.14 144.14 0.5K
15:28 144.29 144.29 144.29 144.29 0.3K
15:29 144.32 144.32 144.32 144.32 2.5K
15:30 144.30 144.30 144.29 144.29 0.7K
15:31 144.26 144.26 144.26 144.26 2.7K
15:36 144.43 144.45 144.43 144.45 2.6K
15:40 144.30 144.30 144.30 144.29 0.8K
15:42 144.28 144.28 144.28 144.28 0.4K
15:43 144.27 144.35 144.27 144.35 2.2K
15:44 144.34 144.39 144.34 144.39 0.6K
15:45 144.34 144.34 144.34 144.34 0.4K
15:46 144.34 144.42 144.34 144.42 1.8K
15:47 144.34 144.34 144.34 144.34 0.6K
15:48 144.37 144.37 144.37 144.37 0.6K
15:49 144.38 144.38 144.38 144.38 1.0K
15:50 144.35 144.35 144.35 144.35 2.3K
15:52 144.32 144.32 144.32 144.32 0.5K
15:53 144.34 144.34 144.34 144.34 0.5K
15:54 144.37 144.37 143.98 143.98 3.8K
15:55 143.81 143.81 143.55 143.56 5.6K
15:56 143.44 143.75 143.38 143.75 6.7K
15:57 143.46 143.59 143.46 143.59 0.7K
15:58 143.45 143.58 143.45 143.46 5.0K
15:59 143.42 143.64 143.23 143.58 106.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available