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
09:30 139.76 139.87 139.76 139.87 4.1K
09:32 140.80 140.80 140.80 140.80 2.1K
09:44 140.17 140.78 140.17 140.78 0.6K
09:45 140.20 140.20 140.18 140.18 2.5K
09:46 140.36 140.36 140.36 140.36 0.3K
09:47 140.30 140.30 140.30 140.30 0.2K
09:49 139.96 139.96 139.96 139.96 0.7K
09:53 139.83 139.83 139.78 139.78 2.2K
10:00 139.34 139.34 139.34 139.34 3.4K
10:01 139.20 139.20 139.20 139.20 1.6K
10:05 139.52 139.52 139.52 139.52 1.6K
10:11 139.70 139.70 139.70 139.70 0.8K
10:12 139.47 139.47 139.47 139.47 0.2K
10:15 138.97 138.97 138.97 138.97 3.2K
10:24 138.72 139.22 138.72 139.22 2.3K
10:30 139.08 139.08 139.08 139.08 0.8K
10:34 138.71 138.75 138.71 138.75 0.7K
10:35 138.97 138.97 138.76 138.76 0.9K
10:36 138.56 138.56 138.56 138.56 1.7K
10:44 138.88 138.88 138.88 138.88 0.2K
10:45 138.42 138.42 137.65 137.65 5.1K
10:47 137.81 137.81 137.81 137.81 0.3K
10:49 137.78 137.78 137.78 137.78 0.3K
10:50 137.79 137.79 137.79 137.79 0.4K
10:51 137.88 138.28 137.88 138.28 1.0K
10:53 138.26 138.26 138.26 138.26 0.6K
10:55 137.89 137.89 137.89 137.89 0.2K
10:56 137.83 137.83 137.83 137.82 0.3K
10:57 137.85 137.85 137.85 137.85 0.9K
10:58 137.99 137.99 137.99 137.99 0.4K
10:59 138.02 138.02 138.02 138.02 0.9K
11:03 137.84 137.84 137.84 137.84 0.4K
11:04 137.86 137.86 137.86 137.86 1.8K
11:05 137.82 138.01 137.82 138.01 0.7K
11:07 137.96 137.96 137.96 137.96 0.3K
11:10 137.77 137.77 137.77 137.77 0.9K
11:17 138.31 138.31 138.31 138.31 0.8K
11:25 138.46 138.63 138.46 138.63 1.5K
11:35 138.32 138.32 138.32 138.32 1.4K
11:40 138.44 138.44 138.44 138.44 1.4K
11:45 138.21 138.21 138.21 138.21 2.6K
12:01 138.12 138.12 138.12 138.12 0.4K
12:03 138.11 138.11 138.11 138.11 0.5K
12:07 137.94 138.12 137.94 138.12 1.0K
12:11 137.91 137.91 137.91 137.91 1.7K
12:16 137.70 137.70 137.70 137.70 0.8K
12:18 137.80 137.80 137.61 137.60 0.5K
12:21 137.59 137.59 137.59 137.59 0.3K
12:23 137.55 137.55 137.55 137.55 1.5K
12:32 137.24 137.24 137.24 137.24 3.0K
12:55 137.06 137.06 137.06 137.06 1.2K
13:00 136.91 136.91 136.91 136.91 2.9K
13:16 136.97 136.97 136.97 136.97 0.1K
13:18 137.14 137.14 137.14 137.14 0.5K
13:19 137.14 137.14 137.14 137.14 0.5K
13:21 137.18 137.18 137.18 137.18 0.4K
13:26 137.06 137.06 137.06 137.06 0.8K
13:29 136.97 136.97 136.97 136.97 0.3K
13:30 137.06 137.06 136.95 136.95 0.4K
13:32 137.05 137.05 137.05 137.05 0.1K
13:33 137.22 137.22 137.22 137.22 1.1K
13:40 137.35 137.35 137.35 137.35 0.3K
13:41 137.35 137.35 137.35 137.35 1.0K
13:48 137.11 137.11 137.11 137.11 0.2K
13:50 137.22 137.22 137.22 137.22 1.2K
13:57 137.37 137.37 137.37 137.37 1.0K
14:03 137.45 137.45 137.45 137.45 1.3K
14:07 137.40 137.40 137.40 137.40 1.2K
14:13 137.19 137.19 137.19 137.19 0.5K
14:17 137.02 137.02 137.02 137.02 0.3K
14:19 137.16 137.16 137.16 137.16 0.4K
14:24 137.16 137.16 137.16 137.16 0.9K
14:27 136.89 136.98 136.89 136.98 2.1K
14:35 136.94 136.94 136.94 136.94 0.6K
14:41 136.87 136.87 136.87 136.87 0.1K
14:42 136.87 136.87 136.87 136.87 0.4K
14:44 136.79 136.79 136.79 136.79 1.1K
14:46 136.54 136.54 136.54 136.54 1.1K
14:50 136.60 136.60 136.60 136.60 0.8K
14:51 136.65 136.65 136.65 136.65 1.5K
14:57 136.40 136.40 136.40 136.40 0.3K
14:59 136.61 136.61 136.61 136.61 0.5K
15:02 136.48 136.48 136.48 136.48 0.9K
15:05 136.63 136.63 136.63 136.63 0.4K
15:09 136.64 136.64 136.63 136.63 0.6K
15:10 136.54 136.54 136.54 136.54 0.7K
15:11 136.46 136.46 136.46 136.46 1.5K
15:16 136.83 136.83 136.83 136.83 0.6K
15:20 136.91 136.98 136.91 136.98 2.6K
15:29 136.91 136.91 136.91 136.91 1.0K
15:31 136.90 136.90 136.90 136.90 1.8K
15:34 136.55 136.55 136.48 136.48 2.0K
15:37 136.40 136.41 136.40 136.41 2.5K
15:41 136.57 136.57 136.51 136.51 2.8K
15:45 136.52 136.52 136.50 136.50 0.8K
15:46 136.56 136.56 136.56 136.56 0.4K
15:47 136.56 136.63 136.56 136.63 1.0K
15:49 136.56 136.57 136.56 136.57 0.4K
15:50 136.45 136.45 136.45 136.45 1.5K
15:51 136.46 136.46 136.46 136.46 2.1K
15:52 136.51 136.51 136.51 136.51 1.4K
15:53 136.44 136.44 136.44 136.44 0.7K
15:54 136.33 136.33 136.33 136.33 0.3K
15:55 136.42 136.42 136.42 136.42 2.4K
15:56 136.49 136.57 136.49 136.57 3.9K
15:57 136.45 136.52 136.45 136.51 5.6K
15:59 136.48 136.75 136.48 136.73 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available