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
09:30 136.40 136.40 135.52 135.52 4.3K
09:31 135.57 135.57 134.79 134.79 1.8K
09:32 136.31 136.31 136.31 136.31 1.7K
09:40 137.60 137.60 137.60 137.60 0.6K
09:43 137.27 137.27 137.27 137.26 0.8K
09:49 137.60 137.60 137.60 137.60 2.2K
09:50 137.49 137.49 137.49 137.49 3.2K
10:06 137.69 137.69 137.69 137.69 0.9K
10:07 137.49 137.49 137.49 137.49 0.1K
10:08 137.37 137.37 137.37 137.37 2.9K
10:10 137.33 137.33 137.33 137.33 1.0K
10:11 137.39 137.39 137.39 137.39 0.2K
10:12 137.20 137.20 137.20 137.20 0.4K
10:14 137.31 137.31 137.31 137.31 0.3K
10:15 137.32 137.32 137.12 137.12 0.8K
10:16 137.11 137.11 137.11 137.10 0.3K
10:18 136.83 136.83 136.83 136.83 0.2K
10:21 136.89 136.89 136.89 136.89 0.5K
10:23 137.25 137.25 137.25 137.25 1.4K
10:27 137.70 137.70 137.70 137.70 0.1K
10:29 137.84 137.84 137.84 137.84 1.4K
10:33 138.21 138.21 138.21 138.21 0.8K
10:40 138.18 138.18 138.18 138.18 0.6K
10:42 138.00 138.05 138.00 138.05 2.5K
10:43 137.81 137.81 137.81 137.81 1.2K
10:47 137.72 137.72 137.72 137.72 0.2K
10:48 137.64 137.64 137.64 137.64 0.3K
10:50 137.56 137.56 137.56 137.56 0.4K
10:55 137.85 137.85 137.85 137.85 0.6K
10:56 137.98 137.98 137.98 137.98 0.1K
10:57 137.95 137.95 137.95 137.95 1.2K
11:01 138.02 138.02 138.02 138.02 0.3K
11:02 137.94 137.94 137.94 137.94 0.6K
11:03 138.12 138.12 138.12 138.12 0.3K
11:06 138.12 138.12 138.12 138.12 0.2K
11:07 138.13 138.13 138.13 138.13 0.5K
11:09 137.80 137.80 137.80 137.79 0.5K
11:15 138.08 138.08 138.08 138.07 2.5K
11:28 138.39 138.39 138.39 138.39 0.3K
11:32 138.73 138.73 138.73 138.73 0.2K
11:34 138.86 138.97 138.86 138.97 4.1K
11:36 138.87 138.87 138.87 138.87 1.0K
11:47 139.04 139.04 139.04 139.04 0.5K
11:52 139.22 139.22 139.22 139.22 1.0K
11:59 139.40 139.40 139.40 139.40 0.7K
12:08 139.49 139.49 139.49 139.49 0.6K
12:10 139.34 139.34 139.34 139.34 0.3K
12:11 139.16 139.16 139.16 139.16 3.2K
12:17 138.62 138.62 138.62 138.62 0.4K
12:23 138.59 138.59 138.59 138.59 0.1K
12:24 138.70 138.70 138.70 138.70 0.3K
12:27 138.68 138.68 138.68 138.68 0.4K
12:29 138.70 138.70 138.70 138.70 0.9K
12:35 138.61 138.61 138.61 138.61 1.3K
12:37 138.58 138.58 138.58 138.58 0.8K
12:42 138.48 138.50 138.48 138.50 0.9K
12:45 138.69 138.69 138.69 138.69 0.5K
12:52 138.48 138.48 138.48 138.48 1.1K
12:53 138.47 138.47 138.37 138.37 1.7K
13:02 138.48 138.48 138.48 138.48 0.5K
13:11 138.32 138.46 138.32 138.46 0.8K
13:14 138.38 138.38 138.37 138.37 0.3K
13:16 138.29 138.29 138.29 138.29 0.3K
13:17 138.30 138.33 138.10 138.10 1.3K
13:18 138.17 138.17 138.17 138.17 0.8K
13:22 138.04 138.04 138.04 138.04 0.1K
13:23 138.06 138.06 138.06 138.06 0.4K
13:25 138.21 138.21 138.21 138.21 2.0K
13:36 138.44 138.44 138.44 138.44 0.4K
13:41 138.44 138.44 138.44 138.44 0.3K
13:44 138.30 138.30 138.30 138.30 2.3K
13:58 138.24 138.24 138.24 138.24 0.5K
14:05 138.23 138.23 138.23 138.23 1.5K
14:17 138.58 138.58 138.58 138.58 0.4K
14:21 138.39 138.39 138.39 138.39 1.1K
14:33 138.37 138.40 138.37 138.40 2.9K
14:37 138.12 138.12 138.07 138.07 1.4K
14:43 137.94 137.94 137.94 137.94 0.5K
14:45 138.23 138.23 138.23 138.23 0.4K
14:46 138.29 138.29 138.29 138.29 0.6K
14:47 138.25 138.25 138.25 138.25 0.8K
14:54 138.42 138.42 138.42 138.42 0.5K
14:57 138.56 138.56 138.51 138.51 0.3K
14:58 138.50 138.50 138.40 138.40 1.3K
14:59 138.36 138.36 138.36 138.35 1.2K
15:02 138.37 138.37 138.37 138.37 0.3K
15:04 138.46 138.58 138.46 138.58 1.8K
15:08 138.97 138.98 138.97 138.98 0.5K
15:09 139.00 139.00 139.00 139.00 0.6K
15:10 138.92 138.92 138.92 138.92 1.3K
15:11 138.76 138.76 138.76 138.76 1.3K
15:15 139.07 139.07 138.92 138.92 0.4K
15:16 138.92 138.92 138.75 138.75 2.0K
15:17 138.65 138.65 138.65 138.65 0.9K
15:19 138.65 138.87 138.65 138.87 0.8K
15:20 138.80 138.80 138.80 138.80 0.5K
15:22 138.87 138.87 138.87 138.87 0.6K
15:23 138.99 138.99 138.99 138.99 0.4K
15:24 139.03 139.03 139.03 139.03 0.5K
15:25 139.04 139.07 139.04 139.07 0.8K
15:27 139.14 139.14 139.14 139.14 0.3K
15:28 139.04 139.04 139.04 139.04 0.6K
15:29 138.80 138.80 138.80 138.80 1.4K
15:30 138.72 138.72 138.72 138.72 0.5K
15:31 138.67 138.67 138.55 138.55 0.7K
15:33 138.43 138.43 138.40 138.40 0.6K
15:34 138.36 138.36 138.36 138.36 0.4K
15:35 138.42 138.42 138.42 138.42 0.3K
15:36 138.24 138.24 138.24 138.24 0.5K
15:38 138.33 138.33 138.33 138.32 0.9K
15:41 138.19 138.19 138.19 138.19 0.3K
15:42 138.32 138.32 138.32 138.32 0.2K
15:43 138.42 138.42 138.42 138.42 1.9K
15:46 138.05 138.18 138.05 138.18 1.5K
15:47 138.13 138.13 138.13 138.13 0.3K
15:48 138.14 138.14 138.14 138.14 0.5K
15:49 138.13 138.13 138.13 138.13 0.4K
15:50 138.27 138.27 138.27 138.27 1.2K
15:51 138.22 138.22 138.09 138.20 1.3K
15:53 138.21 138.21 138.21 138.21 1.0K
15:54 138.21 138.21 138.21 138.21 0.5K
15:55 138.21 138.21 138.21 138.21 0.6K
15:56 138.21 138.23 138.21 138.23 2.9K
15:57 138.43 138.43 138.43 138.43 5.6K
15:58 138.29 138.37 138.29 138.37 3.2K
15:59 138.44 138.57 138.34 138.54 50.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available