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
09:30 137.53 137.53 137.53 137.53 2.7K
09:34 137.12 137.12 137.12 137.12 0.1K
09:38 136.12 136.12 136.12 136.12 0.4K
09:41 137.06 137.06 137.06 137.06 0.8K
09:44 137.78 137.78 137.78 137.78 0.2K
09:45 137.16 137.16 137.16 137.16 0.9K
09:47 136.84 136.84 136.84 136.84 1.2K
09:49 136.78 136.89 136.78 136.89 1.4K
09:50 137.01 137.01 137.01 137.01 0.2K
09:52 136.99 136.99 136.79 136.79 1.5K
09:56 137.69 137.69 137.69 137.69 0.2K
09:58 136.96 136.96 136.96 136.96 3.1K
10:00 137.37 137.37 137.37 137.37 0.6K
10:02 137.50 137.50 137.50 137.50 1.2K
10:04 137.32 137.32 137.32 137.32 0.2K
10:05 137.64 137.76 137.64 137.76 0.7K
10:10 137.94 138.17 137.94 138.17 2.3K
10:15 137.96 137.96 137.96 137.96 0.2K
10:18 137.87 137.87 137.87 137.87 0.3K
10:24 137.99 137.99 137.99 137.99 0.2K
10:26 137.99 137.99 137.99 137.99 0.4K
10:28 138.02 138.02 138.02 138.02 0.6K
10:33 138.31 138.31 138.31 138.31 0.9K
10:40 138.44 138.44 138.23 138.23 3.1K
10:41 138.50 138.50 138.50 138.50 0.6K
10:44 138.40 138.40 138.40 138.40 0.5K
10:51 138.59 138.59 138.59 138.59 1.2K
10:54 138.41 138.41 138.41 138.41 1.3K
10:57 138.52 138.56 138.52 138.56 0.6K
11:05 138.53 138.53 138.53 138.53 0.2K
11:06 138.38 138.38 138.38 138.38 0.9K
11:15 138.36 138.37 138.36 138.37 1.1K
11:16 138.55 138.75 138.55 138.75 1.3K
11:17 138.73 138.73 138.73 138.73 0.3K
11:19 138.50 138.50 138.50 138.50 0.5K
11:21 138.41 138.41 138.41 138.41 1.2K
11:22 138.51 138.51 138.51 138.51 1.0K
11:25 138.52 138.52 138.52 138.52 0.2K
11:26 138.39 138.39 138.39 138.39 0.2K
11:27 138.39 138.39 138.39 138.39 0.5K
11:28 138.52 138.52 138.52 138.52 0.7K
11:29 138.55 138.66 138.55 138.66 4.6K
11:42 138.99 138.99 138.99 138.99 2.5K
11:49 139.26 139.26 139.26 139.26 0.2K
11:50 139.43 139.43 139.43 139.43 0.2K
11:52 139.29 139.45 139.29 139.45 0.6K
11:54 139.45 139.45 139.45 139.45 0.1K
11:55 139.53 139.53 139.53 139.53 1.2K
11:56 139.57 139.57 139.26 139.26 1.6K
11:57 139.76 139.90 139.76 139.90 3.4K
12:01 139.67 139.67 139.67 139.67 0.9K
12:07 139.78 139.78 139.78 139.78 1.1K
12:08 139.78 139.78 139.70 139.70 1.2K
12:13 139.62 139.64 139.62 139.64 1.4K
12:19 139.75 139.75 139.75 139.75 0.5K
12:21 140.14 140.14 140.14 140.14 2.9K
12:22 139.76 140.00 139.76 140.00 1.7K
12:24 139.94 139.94 139.94 139.94 0.3K
12:29 140.19 140.19 140.19 140.19 0.5K
12:37 139.89 139.89 139.89 139.89 0.3K
12:41 140.05 140.05 140.05 140.05 0.7K
12:42 139.69 139.80 139.69 139.80 0.4K
12:43 139.69 139.69 139.69 139.69 0.9K
12:44 139.38 139.38 139.29 139.29 1.0K
12:45 139.06 139.08 139.03 139.03 0.8K
12:46 139.02 139.02 139.02 139.01 0.6K
12:47 139.00 139.01 139.00 139.00 1.0K
12:48 139.38 139.46 139.38 139.46 2.1K
12:52 139.55 139.55 139.55 139.55 0.6K
12:57 139.70 139.70 139.70 139.70 8.1K
13:10 139.60 139.60 139.60 139.60 0.4K
13:13 139.43 139.43 139.43 139.43 0.3K
13:15 139.66 139.67 139.66 139.67 0.9K
13:19 139.67 139.67 139.67 139.67 0.6K
13:21 139.59 139.59 139.59 139.59 0.8K
13:22 139.61 139.61 139.61 139.61 0.5K
13:27 139.69 139.69 139.69 139.69 1.1K
13:28 139.67 139.77 139.67 139.72 0.8K
13:30 139.69 139.69 139.69 139.69 1.1K
13:35 139.76 139.76 139.58 139.58 1.7K
13:41 139.69 139.78 139.69 139.78 0.6K
13:47 139.84 139.84 139.76 139.76 2.5K
13:50 139.85 140.00 139.85 140.00 0.5K
13:51 139.69 139.73 139.69 139.73 1.8K
13:52 139.69 139.69 139.69 139.69 0.4K
13:54 139.62 139.62 139.62 139.62 0.2K
13:56 139.82 139.82 139.82 139.82 0.9K
13:59 139.88 139.88 139.88 139.88 0.6K
14:01 139.94 139.94 139.94 139.94 0.5K
14:03 139.85 139.85 139.85 139.85 0.2K
14:05 139.83 139.83 139.83 139.83 0.4K
14:09 140.13 140.13 140.13 140.13 2.3K
14:11 140.17 140.17 140.13 140.13 0.6K
14:13 140.27 140.27 140.27 140.27 0.7K
14:19 140.21 140.27 140.21 140.27 2.6K
14:20 140.29 140.31 140.29 140.31 1.0K
14:21 140.33 140.33 140.33 140.33 0.4K
14:22 140.35 140.35 140.35 140.35 0.2K
14:24 140.17 140.31 140.17 140.31 3.1K
14:31 140.28 140.28 140.28 140.28 0.1K
14:32 140.45 140.45 140.45 140.45 1.3K
14:39 140.55 140.55 140.55 140.55 0.5K
14:41 140.43 140.43 140.43 140.43 0.5K
14:45 140.57 140.57 140.55 140.55 1.1K
14:49 140.41 140.41 140.41 140.41 0.2K
14:50 140.41 140.41 140.27 140.27 2.0K
14:52 140.26 140.26 140.11 140.10 0.3K
14:53 140.28 140.28 140.28 140.28 0.1K
14:54 140.27 140.29 140.14 140.14 2.0K
14:55 140.14 140.14 139.80 139.79 1.3K
14:56 139.70 139.82 139.70 139.82 1.4K
14:57 139.98 139.98 139.98 139.98 0.3K
14:59 139.95 139.95 139.95 139.95 0.2K
15:00 139.95 139.95 139.90 139.95 0.7K
15:02 139.99 139.99 139.99 139.99 0.2K
15:05 139.87 139.87 139.87 139.87 0.8K
15:09 139.84 139.84 139.70 139.70 2.3K
15:16 139.89 139.94 139.89 139.94 0.9K
15:17 139.83 139.83 139.83 139.83 1.0K
15:19 139.81 140.01 139.81 140.01 1.1K
15:20 139.95 139.95 139.95 139.95 0.9K
15:23 140.09 140.24 140.09 140.24 0.7K
15:24 140.19 140.19 140.19 140.19 0.2K
15:25 140.25 140.25 140.25 140.25 0.2K
15:27 140.49 140.49 140.33 140.32 2.0K
15:28 140.32 140.32 140.32 140.32 0.5K
15:29 140.34 140.34 140.34 140.34 0.1K
15:30 140.35 140.35 140.35 140.35 1.0K
15:32 140.25 140.25 140.25 140.25 0.5K
15:33 140.23 140.23 140.15 140.15 2.3K
15:35 140.40 140.40 140.40 140.40 0.4K
15:37 140.31 140.40 140.31 140.40 0.9K
15:38 140.25 140.39 140.25 140.26 1.8K
15:39 140.26 140.26 140.04 140.04 1.2K
15:40 139.86 140.10 139.74 140.10 3.0K
15:46 139.78 139.97 139.78 139.97 2.6K
15:47 140.09 140.09 140.09 140.09 0.8K
15:48 140.03 140.03 139.97 140.00 1.3K
15:49 140.15 140.15 140.15 140.15 2.3K
15:50 140.13 140.23 140.13 140.23 1.2K
15:51 140.09 140.09 140.09 140.09 0.6K
15:52 140.25 140.28 140.25 140.28 2.2K
15:53 140.18 140.18 140.12 140.12 2.6K
15:54 140.12 140.12 140.10 140.10 1.8K
15:55 139.86 140.04 139.86 140.00 3.5K
15:56 140.00 140.19 140.00 140.19 4.0K
15:57 140.12 140.12 140.03 140.07 4.2K
15:58 140.06 140.06 139.89 139.89 7.0K
15:59 139.84 140.11 139.77 140.11 58.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available