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
09:30 135.86 135.86 135.86 135.86 41.1K
09:31 136.05 136.05 136.05 136.05 1.1K
09:46 136.63 136.63 136.63 136.63 0.9K
09:50 136.65 136.65 136.65 136.65 0.6K
09:53 137.24 137.24 137.24 137.24 0.9K
09:59 137.28 137.28 137.25 137.25 0.3K
10:00 137.37 137.45 137.24 137.24 3.4K
10:01 137.24 137.24 137.24 137.24 0.2K
10:02 137.62 137.62 137.62 137.62 1.4K
10:06 137.36 137.36 137.36 137.35 0.9K
10:07 137.18 137.18 137.18 137.18 0.8K
10:08 137.18 137.18 136.32 136.32 4.2K
10:13 135.90 135.90 135.90 135.90 1.3K
10:22 136.53 136.76 136.53 136.76 2.9K
10:28 136.77 136.77 136.77 136.76 0.2K
10:30 136.94 136.94 136.94 136.94 0.4K
10:31 136.49 136.49 136.49 136.49 0.7K
10:32 136.80 136.80 136.80 136.80 0.5K
10:38 136.91 136.91 136.91 136.91 0.2K
10:39 136.91 136.91 136.91 136.91 0.9K
10:43 137.43 137.43 137.43 137.43 0.7K
10:45 137.54 137.54 137.54 137.54 0.3K
10:46 137.54 137.81 137.54 137.81 3.4K
10:51 136.95 136.95 136.91 136.91 4.2K
11:12 137.27 137.32 137.27 137.32 1.9K
11:15 137.23 137.23 137.23 137.23 0.2K
11:16 137.36 137.36 137.36 137.35 0.4K
11:18 137.54 137.54 137.54 137.54 1.1K
11:20 137.25 137.25 137.04 137.04 0.6K
11:24 137.17 137.17 137.17 137.17 0.1K
11:25 137.42 137.42 137.42 137.42 0.6K
11:28 137.19 137.19 137.19 137.19 0.4K
11:30 137.06 137.06 137.06 137.06 0.7K
11:32 137.62 137.62 137.62 137.62 0.5K
11:35 137.52 137.52 137.52 137.52 0.1K
11:36 137.65 137.65 137.65 137.65 0.2K
11:38 137.53 137.77 137.53 137.77 0.3K
11:39 137.55 137.55 137.55 137.55 0.8K
11:42 137.96 137.96 137.96 137.96 1.3K
11:46 138.02 138.15 138.02 138.15 0.8K
11:50 138.39 138.39 138.21 138.21 1.1K
11:51 138.20 138.20 138.20 138.20 0.6K
11:53 138.19 138.19 138.19 138.19 1.7K
12:03 137.99 137.99 137.99 137.99 0.3K
12:04 138.02 138.11 138.02 138.10 0.6K
12:05 137.96 137.96 137.89 137.89 0.2K
12:06 138.11 138.11 138.11 138.11 0.2K
12:07 138.05 138.05 138.05 138.04 0.2K
12:08 137.80 137.80 137.80 137.80 0.1K
12:10 138.08 138.08 137.85 137.85 0.3K
12:11 137.95 137.95 137.95 137.95 0.2K
12:12 138.07 138.07 138.07 138.07 0.7K
12:14 138.05 138.05 138.05 138.05 0.5K
12:17 137.99 137.99 137.99 137.99 1.9K
12:24 137.75 137.75 137.75 137.75 1.2K
12:32 137.75 137.75 137.75 137.75 0.8K
12:36 138.09 138.09 138.09 138.09 1.5K
12:39 138.20 138.20 138.20 138.20 0.3K
12:42 138.21 138.21 138.21 138.21 0.1K
12:43 138.30 138.30 138.30 138.29 0.3K
12:44 138.30 138.30 138.30 138.29 0.5K
12:46 138.30 138.30 137.98 137.98 2.9K
12:51 138.08 138.08 138.08 138.08 0.7K
12:59 138.28 138.28 138.28 138.28 1.7K
13:04 138.05 138.05 137.90 137.90 1.2K
13:05 137.79 137.79 137.79 137.79 0.4K
13:07 137.88 137.88 137.88 137.88 0.6K
13:10 137.80 137.80 137.80 137.80 2.1K
13:11 137.88 137.88 137.88 137.88 0.1K
13:12 137.93 137.93 137.93 137.93 0.9K
13:13 138.09 138.09 138.09 138.09 0.2K
13:14 138.02 138.02 138.02 138.02 0.3K
13:15 137.80 137.80 137.80 137.79 3.0K
13:16 137.64 137.64 137.64 137.64 0.5K
13:17 137.70 137.70 137.70 137.70 1.2K
13:19 137.52 137.52 137.50 137.50 0.6K
13:20 137.39 137.39 137.39 137.39 1.8K
13:25 137.26 137.26 137.26 137.26 0.7K
13:28 137.14 137.14 137.05 137.04 0.9K
13:30 137.26 137.36 137.26 137.36 1.3K
13:31 137.35 137.35 137.35 137.35 1.6K
13:42 137.28 137.40 137.28 137.40 1.3K
13:45 137.47 137.47 137.47 137.47 1.3K
13:50 137.48 137.48 137.48 137.48 1.1K
13:52 137.37 137.37 137.37 137.37 0.2K
13:54 137.46 137.64 137.46 137.64 1.0K
13:55 137.49 137.49 137.49 137.49 0.2K
13:56 137.59 137.59 137.59 137.59 0.3K
13:59 137.34 137.34 137.34 137.34 1.6K
14:02 137.53 137.53 137.53 137.53 0.6K
14:04 137.14 137.14 137.14 137.14 1.2K
14:08 137.12 137.12 137.12 137.12 1.0K
14:11 137.13 137.13 137.13 137.13 0.5K
14:13 137.07 137.07 137.07 137.07 1.6K
14:15 137.40 137.40 137.40 137.40 0.1K
14:16 137.29 137.29 137.29 137.29 1.5K
14:20 137.17 137.17 137.17 137.17 0.4K
14:21 137.13 137.13 137.13 137.13 1.0K
14:23 137.42 137.45 137.42 137.45 0.6K
14:25 137.34 137.34 137.25 137.25 0.5K
14:27 137.40 137.40 137.40 137.40 0.2K
14:28 137.40 137.40 137.20 137.20 0.9K
14:30 137.33 137.33 137.33 137.33 1.5K
14:33 137.77 137.86 137.77 137.86 0.9K
14:37 137.54 137.54 137.37 137.37 1.2K
14:39 137.37 137.37 137.37 137.37 0.2K
14:40 137.62 137.62 137.01 137.01 3.5K
14:41 137.29 137.29 137.29 137.29 0.3K
14:42 137.33 137.33 137.33 137.33 0.4K
14:43 137.40 137.40 137.40 137.40 2.3K
14:46 137.56 137.56 137.56 137.56 1.1K
14:47 137.74 137.74 137.53 137.53 2.5K
14:52 137.74 137.74 137.74 137.74 0.8K
14:54 137.41 137.41 137.41 137.41 0.2K
14:55 137.64 137.64 137.64 137.64 0.4K
14:57 137.39 137.39 137.31 137.31 1.6K
14:58 137.36 137.36 137.28 137.28 1.2K
14:59 137.18 137.33 137.18 137.33 1.8K
15:00 137.21 137.21 137.21 137.21 0.3K
15:01 137.23 137.23 137.23 137.23 1.1K
15:04 137.06 137.06 137.06 137.06 0.4K
15:07 136.91 136.91 136.91 136.91 0.7K
15:08 136.98 136.99 136.98 136.99 1.6K
15:09 137.05 137.05 137.05 137.05 1.0K
15:10 137.02 137.02 137.02 137.01 0.3K
15:11 137.00 137.03 137.00 137.03 1.6K
15:12 137.03 137.03 137.01 137.01 1.5K
15:16 136.99 136.99 136.99 136.99 0.3K
15:17 137.03 137.03 137.03 137.03 0.3K
15:18 137.03 137.03 137.03 137.03 0.8K
15:19 137.03 137.03 137.03 137.03 0.2K
15:20 136.98 136.98 136.98 136.98 1.2K
15:21 136.80 136.92 136.80 136.92 1.2K
15:22 136.67 136.67 136.67 136.67 0.3K
15:23 136.69 136.83 136.69 136.82 1.8K
15:24 136.89 136.89 136.89 136.89 1.9K
15:28 136.82 136.82 136.82 136.82 0.8K
15:29 136.81 136.81 136.77 136.77 0.6K
15:30 136.81 136.81 136.81 136.81 0.8K
15:31 136.81 136.81 136.81 136.81 1.6K
15:32 136.90 136.90 136.72 136.72 4.1K
15:34 136.69 136.88 136.69 136.88 0.9K
15:35 136.66 136.66 136.63 136.63 3.3K
15:37 136.85 136.88 136.85 136.88 4.3K
15:40 136.93 137.01 136.93 137.01 1.7K
15:41 137.24 137.24 137.24 137.24 0.6K
15:42 137.16 137.16 137.14 137.14 1.5K
15:43 136.86 136.86 136.86 136.86 1.9K
15:45 136.97 136.97 136.91 136.91 2.6K
15:46 136.96 137.32 136.96 137.32 3.0K
15:47 137.35 137.46 137.35 137.46 1.9K
15:48 137.37 137.38 137.31 137.38 3.0K
15:49 137.33 137.33 137.33 137.33 3.4K
15:50 137.51 137.51 136.98 136.98 7.9K
15:51 137.06 137.14 137.06 137.07 1.0K
15:52 137.05 137.14 136.94 136.94 4.1K
15:53 137.07 137.41 137.06 137.41 3.2K
15:54 137.21 137.21 137.16 137.16 4.6K
15:55 137.04 137.09 136.93 136.95 7.4K
15:56 136.96 136.96 136.58 136.70 9.3K
15:57 136.85 136.85 136.74 136.85 4.6K
15:58 136.66 136.86 136.48 136.52 8.1K
15:59 136.49 136.89 136.46 136.89 942.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available