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
09:30 144.01 144.01 144.01 144.01 2.4K
09:35 144.53 144.53 144.53 144.53 0.7K
09:38 144.21 144.21 144.21 144.21 1.1K
09:45 143.63 143.63 143.63 143.63 0.6K
09:47 143.63 143.63 143.63 143.63 1.6K
09:50 143.54 143.54 143.54 143.54 0.4K
09:53 143.37 143.37 143.37 143.37 0.5K
10:01 143.60 143.60 143.60 143.60 0.4K
10:03 143.67 143.67 143.67 143.67 0.3K
10:05 143.31 143.31 143.31 143.31 0.5K
10:16 143.16 143.16 143.16 143.16 0.5K
10:21 143.39 143.39 143.39 143.39 0.8K
10:34 143.22 143.22 143.22 143.22 0.2K
10:35 143.49 143.49 143.49 143.49 0.9K
10:36 143.08 143.08 143.08 143.08 0.6K
10:44 143.08 143.08 143.08 143.08 0.9K
10:45 143.10 143.10 143.10 143.10 0.5K
10:50 143.04 143.04 143.04 143.04 0.6K
10:54 143.36 143.36 143.36 143.36 1.0K
11:00 143.57 143.57 143.57 143.57 0.1K
11:01 143.33 143.33 143.33 143.33 0.7K
11:06 143.12 143.12 143.12 143.12 0.7K
11:07 142.87 142.87 142.87 142.87 0.5K
11:14 142.72 142.72 142.72 142.72 0.2K
11:15 142.91 142.91 142.91 142.91 1.2K
11:24 143.12 143.12 143.12 143.12 0.2K
11:26 143.26 143.26 143.26 143.26 0.7K
11:31 143.26 143.26 143.26 143.26 0.7K
11:33 143.23 143.23 143.23 143.23 0.1K
11:35 143.14 143.14 143.14 143.14 0.2K
11:37 142.98 142.98 142.98 142.98 0.2K
11:39 143.03 143.16 143.03 143.16 0.4K
11:40 143.13 143.36 143.13 143.36 0.9K
11:42 143.18 143.18 143.18 143.18 0.7K
11:48 143.36 143.36 142.98 142.98 2.6K
12:15 142.62 142.62 142.62 142.62 0.2K
12:16 142.67 142.73 142.67 142.73 1.8K
12:26 142.76 142.76 142.76 142.76 0.2K
12:28 142.66 142.66 142.66 142.66 0.9K
12:31 142.63 142.63 142.63 142.63 0.2K
12:34 142.79 142.79 142.79 142.79 0.7K
12:37 142.92 142.92 142.63 142.63 1.1K
12:38 142.66 142.66 142.64 142.64 0.6K
12:42 142.58 142.58 142.58 142.58 0.6K
12:51 142.55 142.55 142.55 142.55 1.0K
13:03 142.49 142.49 142.49 142.49 0.5K
13:05 142.26 142.26 142.26 142.26 0.5K
13:06 142.39 142.39 142.39 142.39 1.0K
13:14 142.92 142.92 142.92 142.92 0.3K
13:17 142.40 142.40 142.40 142.39 0.3K
13:22 142.50 142.50 142.50 142.50 1.1K
13:33 142.64 142.64 142.49 142.49 1.0K
13:34 142.52 142.52 142.52 142.52 0.9K
13:35 142.86 142.86 142.76 142.76 0.4K
13:37 142.82 142.82 142.82 142.82 0.4K
13:42 142.74 142.74 142.74 142.74 0.3K
13:45 142.82 142.82 142.82 142.82 1.0K
13:53 143.00 143.00 143.00 143.00 1.3K
14:00 143.05 143.05 143.05 143.05 2.6K
14:05 142.25 142.25 142.03 142.03 0.7K
14:06 141.88 142.04 141.88 142.04 1.8K
14:07 141.85 141.85 141.85 141.85 0.3K
14:09 141.74 141.74 141.74 141.74 0.3K
14:11 141.86 141.86 141.86 141.86 0.5K
14:14 141.60 141.61 141.60 141.61 1.4K
14:19 141.25 141.25 141.25 141.25 0.4K
14:22 141.04 141.04 141.04 141.04 0.2K
14:23 140.82 140.90 140.82 140.90 2.5K
14:26 141.29 141.29 141.29 141.29 0.3K
14:28 141.28 141.28 140.94 141.28 1.6K
14:31 140.81 140.81 140.81 140.81 0.5K
14:32 141.28 141.28 141.28 141.28 1.5K
14:38 141.03 141.03 140.97 140.97 1.5K
14:39 140.92 140.92 140.92 140.92 0.4K
14:40 141.16 141.16 141.13 141.13 1.8K
14:45 140.67 140.70 140.64 140.70 1.4K
14:51 140.25 140.25 140.25 140.25 0.5K
14:52 140.27 140.44 140.25 140.44 1.4K
14:56 140.07 140.07 140.07 140.07 0.9K
14:57 139.95 140.01 139.81 139.98 1.4K
14:59 139.82 139.82 139.82 139.82 0.8K
15:01 139.94 139.94 139.94 139.94 1.1K
15:02 139.72 139.72 139.72 139.72 0.3K
15:04 139.61 139.61 139.58 139.58 0.4K
15:05 139.63 139.63 139.63 139.63 0.2K
15:06 139.74 139.95 139.74 139.95 0.8K
15:07 139.93 139.93 139.93 139.93 0.4K
15:10 139.75 139.75 139.66 139.66 0.8K
15:11 139.65 139.65 139.32 139.32 2.0K
15:13 139.37 139.37 139.37 139.37 0.3K
15:14 139.54 139.54 139.29 139.29 0.7K
15:15 139.30 139.30 139.30 139.30 0.2K
15:16 139.43 139.43 139.43 139.43 0.6K
15:20 139.43 139.43 139.38 139.38 0.4K
15:21 139.62 139.62 139.62 139.62 1.4K
15:22 139.86 139.91 139.86 139.91 0.5K
15:23 139.60 139.60 139.59 139.59 1.3K
15:25 139.43 139.43 139.43 139.43 0.7K
15:27 138.70 138.85 138.70 138.85 0.8K
15:29 138.86 138.92 138.70 138.88 2.2K
15:31 138.99 138.99 138.99 138.99 0.6K
15:32 139.21 139.21 139.21 139.21 0.5K
15:33 139.20 139.20 139.20 139.20 0.4K
15:34 139.19 139.19 139.19 139.19 0.3K
15:35 139.11 139.11 139.11 139.10 0.6K
15:36 139.07 139.07 139.07 139.07 0.1K
15:37 138.97 138.97 138.97 138.97 0.8K
15:38 138.74 138.74 138.74 138.74 0.7K
15:39 138.48 138.67 138.47 138.47 2.0K
15:40 138.36 138.36 138.36 138.36 0.7K
15:41 138.30 138.30 137.97 137.97 2.4K
15:42 138.27 138.27 138.27 138.26 0.6K
15:43 138.13 138.13 138.08 138.07 1.3K
15:44 137.96 137.96 137.79 137.79 0.9K
15:45 137.78 137.90 137.71 137.82 3.6K
15:46 137.96 137.96 137.85 137.85 1.1K
15:47 138.01 138.01 137.97 137.97 0.8K
15:48 138.17 138.46 138.17 138.46 1.1K
15:49 138.45 138.45 138.45 138.45 0.6K
15:50 138.32 138.39 138.32 138.39 2.8K
15:51 138.63 138.63 138.63 138.63 2.6K
15:53 138.74 138.74 138.66 138.68 3.1K
15:54 138.71 138.71 138.61 138.61 0.6K
15:55 138.59 138.59 138.31 138.36 3.4K
15:56 138.36 138.36 138.32 138.32 3.3K
15:57 138.22 138.44 138.22 138.44 2.8K
15:58 138.33 138.33 138.33 138.33 3.6K
15:59 138.21 138.30 138.09 138.19 65.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available