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
09:30 136.77 136.77 136.65 136.65 2.3K
09:31 136.65 136.65 136.65 136.65 0.3K
09:33 136.28 136.68 136.28 136.68 0.4K
09:34 137.44 137.44 137.44 137.44 0.4K
09:35 135.54 135.54 135.54 135.54 0.4K
09:36 135.85 135.99 135.57 135.57 0.6K
09:37 135.99 136.47 135.58 135.58 0.6K
09:38 136.79 136.79 136.79 136.79 4.6K
09:40 136.79 136.79 136.79 136.79 0.5K
09:44 136.79 136.79 136.79 136.79 0.1K
09:45 136.80 136.80 136.80 136.79 0.2K
09:46 136.80 137.38 136.80 137.38 1.4K
09:47 137.84 137.84 137.84 137.84 0.3K
09:49 137.84 137.84 137.84 137.84 0.3K
09:50 137.84 137.84 137.84 137.84 1.1K
09:51 137.84 138.48 137.84 138.48 0.2K
09:53 138.48 138.48 138.48 138.48 0.1K
09:54 138.63 138.63 138.63 138.63 0.4K
09:55 138.50 138.50 138.50 138.50 0.2K
09:57 138.63 138.63 138.63 138.63 0.4K
09:58 138.58 138.58 138.51 138.57 0.7K
09:59 138.77 138.77 138.77 138.77 0.9K
10:03 138.25 138.25 138.25 138.25 0.3K
10:04 138.24 138.24 138.21 138.21 1.8K
10:07 137.80 137.80 137.80 137.80 1.9K
10:12 137.03 137.03 137.03 137.03 0.5K
10:17 137.51 137.51 137.49 137.49 0.4K
10:19 137.02 137.02 137.02 137.02 0.5K
10:20 136.45 136.45 136.45 136.45 0.9K
10:26 137.04 137.04 137.04 137.04 0.6K
10:31 136.63 136.63 136.63 136.63 0.4K
10:32 137.14 137.14 137.14 137.14 0.6K
10:37 137.20 137.20 137.20 137.20 0.1K
10:39 136.64 136.64 136.64 136.64 1.2K
10:40 136.52 136.52 136.52 136.51 2.2K
10:51 136.63 136.63 136.63 136.63 0.5K
10:53 136.44 136.44 136.44 136.44 1.1K
10:58 136.27 136.27 136.27 136.27 1.0K
11:02 135.81 135.81 135.81 135.81 0.6K
11:03 135.79 135.79 135.79 135.79 0.5K
11:04 135.76 135.76 135.73 135.73 1.0K
11:06 135.76 135.95 135.76 135.78 0.3K
11:09 136.17 136.17 136.17 136.17 1.2K
11:10 136.17 136.17 136.17 136.17 0.5K
11:17 136.51 136.51 136.51 136.51 0.3K
11:19 136.38 136.38 136.17 136.17 1.1K
11:20 136.89 136.89 136.89 136.89 1.1K
11:35 136.15 136.25 136.15 136.25 2.1K
11:36 136.25 136.25 136.25 136.25 0.1K
11:37 136.24 136.24 136.24 136.24 1.3K
11:41 136.41 136.41 136.41 136.41 0.8K
11:49 136.29 136.48 136.29 136.48 2.4K
11:54 136.50 136.50 136.50 136.50 0.2K
11:55 136.50 136.50 136.50 136.50 0.5K
12:04 136.49 136.49 136.49 136.49 1.0K
12:08 136.45 136.45 136.45 136.45 0.2K
12:10 136.60 136.60 136.60 136.60 0.6K
12:13 136.71 136.71 136.71 136.71 0.8K
12:19 136.80 136.80 136.63 136.68 1.8K
12:21 136.73 137.01 136.73 137.01 2.5K
12:22 137.03 137.03 137.03 137.03 0.3K
12:24 137.03 137.03 137.03 137.03 0.5K
12:27 136.92 136.92 136.67 136.67 1.1K
12:28 136.78 136.78 136.78 136.78 2.0K
12:29 136.79 136.79 136.75 136.75 0.5K
12:31 136.72 136.72 136.72 136.72 1.2K
12:32 136.91 136.91 136.86 136.86 0.6K
12:34 136.99 136.99 136.99 136.99 0.5K
12:36 136.86 137.06 136.86 137.06 0.8K
12:37 137.03 137.03 137.03 137.03 0.3K
12:38 137.02 137.02 137.02 137.02 0.8K
12:40 137.22 137.22 137.22 137.22 1.3K
12:43 136.89 136.89 136.87 136.87 0.3K
12:45 136.85 136.85 136.85 136.85 0.3K
12:46 136.86 136.86 136.86 136.86 0.5K
12:48 136.78 136.78 136.78 136.78 0.3K
12:49 136.80 136.83 136.80 136.83 0.3K
12:50 136.78 136.78 136.78 136.78 0.5K
12:51 136.94 136.94 136.94 136.94 0.8K
12:57 136.77 136.77 136.77 136.77 0.3K
12:59 137.12 137.12 137.12 137.12 0.5K
13:03 136.72 136.90 136.72 136.90 1.3K
13:04 136.90 136.90 136.90 136.90 1.3K
13:11 137.13 137.13 137.13 137.13 0.3K
13:12 137.34 137.34 137.34 137.34 0.6K
13:15 137.34 137.34 137.34 137.34 0.9K
13:17 137.35 137.35 137.21 137.21 0.5K
13:18 137.35 137.35 137.26 137.26 0.4K
13:19 137.14 137.14 137.14 137.14 1.1K
13:24 137.03 137.03 137.03 137.03 2.1K
13:26 137.15 137.15 137.08 137.08 1.2K
13:27 137.06 137.25 137.06 137.25 0.7K
13:29 137.24 137.24 137.24 137.24 0.4K
13:30 137.10 137.10 137.10 137.10 0.2K
13:31 137.10 137.24 137.10 137.10 1.3K
13:32 137.25 137.25 137.25 137.25 2.4K
13:34 137.32 137.34 137.32 137.34 0.7K
13:35 136.96 136.96 136.96 136.96 0.3K
13:39 137.13 137.13 137.13 137.13 0.6K
13:41 137.04 137.04 137.00 137.00 1.7K
13:42 137.09 137.09 137.09 137.09 0.6K
13:43 137.06 137.06 137.06 137.06 0.1K
13:44 137.18 137.18 137.14 137.14 0.7K
13:45 137.29 137.29 137.29 137.29 0.4K
13:46 137.13 137.13 137.13 137.13 0.7K
13:48 136.95 136.95 136.95 136.95 0.9K
13:49 136.72 136.72 136.72 136.72 0.6K
13:50 136.84 136.84 136.84 136.84 0.2K
13:51 136.99 136.99 136.92 136.92 0.5K
13:52 137.07 137.07 137.07 137.07 0.3K
13:54 137.06 137.06 137.00 137.00 0.7K
13:55 137.19 137.23 137.19 137.23 1.0K
13:58 137.31 137.31 137.31 137.31 0.7K
13:59 137.52 137.52 137.50 137.50 0.6K
14:02 137.49 137.49 137.49 137.49 1.5K
14:06 137.42 137.42 137.14 137.14 2.0K
14:08 136.97 136.97 136.81 136.81 0.5K
14:09 136.75 136.85 136.75 136.85 1.1K
14:10 137.01 137.01 137.01 137.01 0.7K
14:13 136.98 136.98 136.98 136.98 0.5K
14:15 137.09 137.09 137.09 137.09 0.5K
14:16 137.22 137.22 137.22 137.22 0.4K
14:18 137.25 137.25 137.25 137.25 0.4K
14:21 137.26 137.26 137.26 137.26 0.4K
14:23 137.23 137.23 137.23 137.23 0.5K
14:29 137.29 137.29 137.29 137.29 0.9K
14:34 137.07 137.07 137.07 137.07 0.4K
14:35 137.06 137.06 137.06 137.06 0.1K
14:36 137.14 137.15 137.14 137.15 1.4K
14:39 137.17 137.17 137.17 137.17 2.0K
14:44 137.25 137.25 137.25 137.25 0.6K
14:46 137.23 137.23 137.23 137.23 2.4K
14:47 137.16 137.16 137.16 137.16 0.2K
14:49 137.32 137.32 137.32 137.32 0.8K
14:51 137.22 137.38 137.15 137.15 2.3K
14:53 137.21 137.21 137.18 137.18 1.2K
14:55 137.12 137.12 137.11 137.11 1.3K
14:56 137.11 137.11 137.11 137.11 0.4K
14:57 137.10 137.10 137.10 137.10 0.5K
14:58 137.03 137.03 137.03 137.03 0.1K
14:59 137.07 137.14 136.85 136.85 1.1K
15:00 136.91 137.04 136.91 137.04 1.1K
15:02 137.26 137.26 137.26 137.26 0.9K
15:03 137.30 137.30 137.30 137.30 0.1K
15:04 137.30 137.30 137.30 137.30 0.3K
15:07 137.22 137.22 137.22 137.22 0.1K
15:08 137.09 137.09 137.09 137.09 2.1K
15:10 137.09 137.09 137.09 137.09 1.0K
15:11 137.20 137.20 137.20 137.20 0.5K
15:12 137.11 137.11 137.11 137.11 1.2K
15:18 137.23 137.23 137.23 137.23 0.1K
15:19 137.23 137.23 137.23 137.23 0.8K
15:20 137.12 137.26 137.12 137.26 1.4K
15:22 137.26 137.26 137.26 137.26 0.5K
15:24 137.16 137.16 137.16 137.16 1.4K
15:25 137.31 137.31 137.31 137.31 0.4K
15:26 137.24 137.24 137.24 137.24 0.2K
15:27 137.31 137.31 137.31 137.31 0.8K
15:30 137.23 137.24 137.23 137.24 1.4K
15:32 137.37 137.37 137.37 137.37 0.1K
15:33 137.30 137.30 137.30 137.29 0.1K
15:34 137.30 137.30 137.30 137.29 0.3K
15:35 137.28 137.28 137.23 137.25 2.7K
15:36 137.25 137.25 137.23 137.23 1.7K
15:37 137.25 137.25 137.25 137.25 0.3K
15:38 137.25 137.28 137.25 137.28 1.9K
15:42 137.27 137.27 137.27 137.27 2.5K
15:43 137.23 137.23 137.17 137.17 3.2K
15:44 137.40 137.40 137.40 137.40 0.3K
15:45 137.52 137.52 137.52 137.52 1.1K
15:47 137.35 137.35 137.35 137.35 4.4K
15:48 137.65 137.65 137.65 137.65 2.6K
15:51 137.81 137.89 137.77 137.77 2.0K
15:52 137.88 137.88 137.88 137.88 1.5K
15:53 137.95 137.95 137.87 137.87 2.2K
15:54 137.97 137.99 137.97 137.99 8.1K
15:55 137.87 137.92 137.85 137.90 9.5K
15:56 137.87 137.87 137.86 137.87 3.5K
15:57 138.00 138.00 138.00 138.00 2.1K
15:58 137.91 137.91 137.86 137.86 2.9K
15:59 137.87 137.87 137.73 137.82 44.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available