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
09:40 134.78 134.78 134.78 134.78 2.5K
09:42 135.31 135.31 135.31 135.31 0.3K
09:51 134.93 135.15 134.88 134.88 1.5K
09:52 135.25 135.40 135.25 135.40 1.4K
09:55 135.86 135.86 135.86 135.86 1.3K
10:02 135.17 135.17 135.17 135.17 0.2K
10:05 134.87 134.87 134.87 134.87 0.4K
10:08 135.15 135.15 135.15 135.15 0.5K
10:10 134.82 134.82 134.82 134.82 0.7K
10:15 134.66 134.66 134.66 134.66 1.1K
10:26 134.45 134.45 134.45 134.45 0.3K
10:31 134.42 134.42 134.42 134.42 1.0K
10:38 134.14 134.14 134.14 134.14 0.9K
10:39 134.32 134.32 134.32 134.32 0.2K
10:40 134.34 134.34 134.34 134.34 0.3K
10:44 134.31 134.31 134.31 134.31 0.5K
10:46 134.61 134.61 134.61 134.60 0.5K
10:47 134.54 134.54 134.54 134.54 0.3K
10:51 134.96 134.96 134.96 134.96 1.6K
10:53 134.83 134.83 134.83 134.82 0.2K
10:55 135.10 135.10 135.04 135.04 1.2K
11:01 135.03 135.03 135.03 135.03 0.5K
11:03 135.18 135.45 135.18 135.45 0.8K
11:05 135.20 135.25 135.20 135.25 0.7K
11:12 135.46 135.46 135.46 135.46 0.5K
11:16 135.39 135.39 135.39 135.39 0.3K
11:18 135.68 135.68 135.68 135.68 1.1K
11:28 135.76 135.76 135.57 135.57 1.9K
11:36 135.83 135.83 135.83 135.82 0.3K
11:42 136.22 136.22 136.22 136.22 1.0K
11:45 135.98 135.98 135.98 135.98 2.3K
12:03 135.80 135.80 135.80 135.79 0.7K
12:05 135.96 135.96 135.96 135.96 0.3K
12:07 135.97 135.99 135.96 135.99 2.0K
12:08 135.97 135.97 135.97 135.97 0.2K
12:10 135.97 135.97 135.97 135.97 0.1K
12:11 135.99 136.09 135.99 136.09 1.1K
12:12 136.12 136.12 136.12 136.12 0.4K
12:13 136.13 136.13 136.13 136.13 0.2K
12:14 136.16 136.16 136.13 136.13 1.0K
12:21 136.26 136.26 136.26 136.26 0.2K
12:24 136.05 136.05 136.05 136.05 1.4K
12:32 136.02 136.02 136.02 136.02 1.0K
12:44 136.27 136.27 136.27 136.27 1.4K
12:49 136.26 136.26 136.26 136.26 0.1K
12:50 136.46 136.46 136.46 136.46 1.4K
12:56 136.14 136.14 136.14 136.14 1.2K
13:08 136.33 136.33 136.33 136.33 0.9K
13:11 136.64 136.64 136.64 136.64 0.2K
13:13 136.45 136.45 136.45 136.45 0.4K
13:16 136.44 136.44 136.44 136.44 0.4K
13:24 136.44 136.44 136.29 136.29 1.6K
13:27 136.24 136.24 136.24 136.24 0.6K
13:40 136.37 136.37 136.28 136.28 0.3K
13:44 136.39 136.39 136.39 136.39 0.9K
13:56 136.68 136.68 136.68 136.68 0.7K
13:57 136.69 136.69 136.52 136.52 2.0K
14:06 136.14 136.14 136.14 136.14 0.4K
14:07 136.19 136.19 136.08 136.08 1.0K
14:13 135.99 135.99 135.88 135.88 0.6K
14:21 135.78 135.78 135.78 135.78 1.1K
14:32 135.92 135.92 135.92 135.92 0.5K
14:37 135.95 135.95 135.95 135.95 0.3K
14:41 135.79 135.79 135.79 135.79 0.8K
14:46 135.95 135.95 135.91 135.91 1.8K
14:53 135.85 135.85 135.85 135.85 2.3K
15:08 136.06 136.06 136.06 136.06 0.5K
15:12 136.05 136.05 136.05 136.05 0.3K
15:13 136.22 136.22 136.22 136.22 1.1K
15:23 136.40 136.40 136.40 136.40 0.4K
15:27 136.22 136.22 136.22 136.22 2.6K
15:31 136.06 136.06 136.06 136.06 0.4K
15:32 136.09 136.09 136.09 136.09 1.7K
15:38 136.01 136.01 136.01 136.01 4.7K
15:39 136.16 136.16 136.16 136.16 0.1K
15:40 136.05 136.21 136.05 136.21 0.7K
15:41 136.16 136.16 136.16 136.16 0.3K
15:42 136.03 136.03 136.03 136.03 1.4K
15:43 136.15 136.15 136.15 136.15 1.2K
15:47 136.15 136.15 136.15 136.15 0.7K
15:51 136.22 136.22 136.22 136.22 0.4K
15:52 136.20 136.21 136.20 136.21 0.5K
15:53 136.17 136.17 136.04 136.04 2.7K
15:55 135.93 135.93 135.76 135.76 2.6K
15:56 135.69 135.69 135.69 135.69 0.7K
15:57 135.61 135.61 135.61 135.61 3.1K
15:58 135.61 135.66 135.61 135.66 3.1K
15:59 135.53 135.57 135.45 135.57 39.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available