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
09:30 140.28 140.28 140.28 140.28 1.8K
09:40 142.18 142.49 142.18 142.49 1.7K
09:41 141.80 141.80 141.80 141.80 0.4K
09:44 142.73 142.90 142.73 142.90 0.5K
09:45 142.79 142.90 142.79 142.90 0.4K
09:46 141.92 143.11 141.92 143.11 0.3K
09:50 142.94 143.03 142.94 143.03 0.6K
09:51 142.21 142.74 142.21 142.74 0.4K
09:52 142.62 142.62 142.62 142.62 0.4K
09:53 143.06 143.06 143.06 143.06 0.4K
09:55 143.13 143.13 143.13 143.13 0.2K
09:56 143.27 143.47 142.33 143.47 1.6K
09:58 142.61 142.61 142.61 142.61 1.1K
09:59 142.76 143.26 142.59 143.06 3.2K
10:00 142.60 142.62 142.42 142.62 1.0K
10:01 142.81 142.81 142.81 142.81 0.3K
10:03 142.84 143.01 142.84 143.01 1.3K
10:04 143.00 143.00 143.00 143.00 0.2K
10:05 142.68 142.72 142.51 142.69 1.7K
10:06 142.55 142.55 142.55 142.55 0.5K
10:07 142.44 142.55 142.44 142.44 0.8K
10:11 142.14 142.14 141.91 141.91 1.1K
10:12 142.19 142.19 142.19 142.19 0.1K
10:14 142.08 142.08 142.08 142.08 0.3K
10:16 141.94 141.95 141.94 141.95 0.3K
10:17 141.73 141.95 141.73 141.95 1.3K
10:21 141.88 141.88 141.88 141.88 0.1K
10:22 141.88 141.88 141.88 141.88 0.6K
10:23 141.88 141.88 141.81 141.82 0.6K
10:25 141.59 141.59 141.59 141.59 1.0K
10:27 141.60 141.60 141.60 141.60 0.3K
10:29 141.61 141.61 141.61 141.61 0.1K
10:30 141.98 142.34 141.98 142.10 1.6K
10:31 142.16 142.16 142.16 142.16 0.2K
10:32 141.76 141.88 141.63 141.88 1.0K
10:33 141.38 141.38 141.38 141.38 0.3K
10:35 140.78 141.04 140.78 140.90 0.6K
10:36 140.94 140.94 140.90 140.90 0.6K
10:38 140.90 141.12 140.90 141.12 1.0K
10:41 141.24 141.24 141.24 141.24 0.2K
10:42 141.22 141.22 141.19 141.19 0.3K
10:43 141.20 141.20 141.03 141.03 0.6K
10:44 141.15 141.39 141.15 141.36 1.1K
10:46 141.39 141.39 141.39 141.39 0.1K
10:51 140.96 140.99 140.68 140.68 1.5K
10:52 140.67 140.77 140.67 140.77 0.8K
10:54 140.82 140.82 140.82 140.82 0.1K
10:55 140.80 140.80 140.80 140.80 0.1K
10:57 140.74 140.74 140.74 140.74 0.3K
10:59 140.64 140.82 140.64 140.82 1.8K
11:00 140.94 140.94 140.94 140.94 0.2K
11:03 140.87 140.87 140.87 140.87 0.1K
11:06 140.64 140.82 140.44 140.64 3.7K
11:09 140.46 140.46 140.46 140.46 0.1K
11:13 140.56 140.56 140.56 140.56 0.1K
11:16 140.70 140.70 140.70 140.70 0.6K
11:18 140.56 140.72 140.56 140.72 0.5K
11:19 140.69 140.69 140.69 140.69 0.1K
11:22 140.94 140.94 140.94 140.94 0.4K
11:23 141.00 141.00 141.00 141.00 0.1K
11:25 141.01 141.01 141.01 141.01 0.2K
11:27 141.01 141.01 141.01 141.01 0.2K
11:28 140.99 141.17 140.87 141.16 5.8K
11:30 141.05 141.15 141.05 141.10 1.5K
11:31 141.44 141.44 141.41 141.41 0.6K
11:32 141.19 141.34 141.19 141.34 0.3K
11:40 141.11 141.11 141.11 141.11 0.2K
11:41 140.92 140.92 140.92 140.92 0.3K
11:50 140.63 140.65 140.63 140.65 0.8K
11:56 140.75 140.81 140.75 140.81 0.3K
12:00 140.66 140.66 140.66 140.66 0.3K
12:01 140.47 140.47 140.47 140.47 0.3K
12:05 140.66 140.66 140.66 140.66 0.2K
12:07 140.42 140.55 140.32 140.55 0.9K
12:08 140.50 140.51 140.50 140.51 0.5K
12:31 140.25 140.25 140.25 140.25 0.7K
12:33 140.39 140.39 140.39 140.39 0.1K
12:35 140.26 140.26 140.06 140.06 1.0K
12:38 140.09 140.09 140.09 140.09 0.8K
12:42 139.79 139.79 139.79 139.79 0.3K
12:50 139.71 139.71 139.71 139.71 0.2K
12:55 139.70 139.75 139.70 139.75 0.8K
12:59 139.80 139.80 139.78 139.78 0.6K
13:01 139.72 139.78 139.61 139.61 0.9K
13:02 139.52 139.52 139.52 139.52 0.2K
13:09 139.59 139.61 139.59 139.61 0.5K
13:11 139.70 139.70 139.70 139.70 0.1K
13:14 139.70 139.70 139.60 139.60 0.4K
13:15 139.73 139.77 139.69 139.75 0.8K
13:19 139.83 139.86 139.83 139.86 0.5K
13:21 140.02 140.02 140.02 140.02 0.2K
13:31 139.84 139.84 139.84 139.84 0.7K
13:33 139.99 139.99 139.99 139.99 0.2K
13:36 139.99 140.20 139.99 140.20 1.7K
13:38 140.20 140.20 140.08 140.20 0.7K
13:40 140.08 140.08 140.08 140.08 0.1K
13:41 140.14 140.20 140.08 140.19 1.2K
13:42 140.20 140.20 140.20 140.20 0.1K
13:43 140.21 140.23 140.21 140.23 1.1K
13:46 140.12 140.12 140.12 140.12 0.2K
13:48 140.12 140.12 140.12 140.12 0.1K
13:49 139.95 139.96 139.94 139.96 1.3K
13:51 140.10 140.25 140.10 140.25 0.9K
13:54 140.40 140.40 140.40 140.40 0.3K
13:57 140.31 140.39 140.31 140.39 0.3K
13:59 140.26 140.26 140.26 140.26 0.2K
14:00 140.10 140.10 140.10 140.10 0.4K
14:04 140.00 140.00 140.00 140.00 0.2K
14:05 140.17 140.17 140.07 140.07 0.7K
14:10 140.05 140.16 140.05 140.16 0.2K
14:14 140.17 140.26 140.17 140.26 1.0K
14:15 140.23 140.23 140.23 140.23 0.3K
14:16 140.26 140.26 140.26 140.26 0.2K
14:20 140.25 140.28 140.25 140.28 0.5K
14:25 140.24 140.24 140.24 140.24 0.1K
14:28 140.24 140.24 139.94 139.94 2.0K
14:29 140.00 140.00 140.00 140.00 0.3K
14:30 140.00 140.17 140.00 140.17 1.4K
14:31 140.07 140.16 140.07 140.16 0.2K
14:32 140.16 140.16 140.16 140.16 0.2K
14:39 140.18 140.18 140.18 140.18 0.1K
14:44 140.26 140.26 140.17 140.17 0.7K
14:51 140.05 140.05 140.05 140.05 0.4K
14:53 140.04 140.15 140.04 140.15 0.7K
14:56 140.00 140.00 140.00 140.00 1.7K
14:57 139.88 139.88 139.88 139.88 0.5K
15:00 139.85 139.85 139.71 139.71 0.2K
15:01 139.85 139.88 139.85 139.88 1.2K
15:04 139.80 139.80 139.80 139.80 0.5K
15:06 139.85 139.85 139.85 139.85 0.6K
15:09 139.87 139.87 139.76 139.76 0.7K
15:10 139.91 139.91 139.91 139.91 0.2K
15:12 139.91 140.03 139.88 139.93 3.2K
15:16 139.76 139.76 139.53 139.76 1.7K
15:17 139.71 139.76 139.71 139.71 1.3K
15:18 139.71 139.71 139.71 139.71 0.1K
15:19 139.71 139.71 139.53 139.53 1.1K
15:20 139.55 139.56 139.31 139.50 1.0K
15:21 139.48 139.48 139.39 139.39 0.7K
15:23 139.39 139.39 139.37 139.37 0.4K
15:25 139.30 139.30 139.30 139.30 0.5K
15:28 139.19 139.21 139.19 139.21 1.2K
15:33 139.22 139.22 139.22 139.22 0.6K
15:34 139.13 139.13 139.13 139.13 0.2K
15:35 139.13 139.13 139.13 139.13 0.5K
15:39 139.11 139.11 139.11 139.11 0.2K
15:40 139.01 139.01 138.86 138.99 1.0K
15:41 138.78 138.78 138.78 138.78 0.3K
15:43 138.66 138.66 138.66 138.66 0.4K
15:45 138.57 138.62 138.57 138.62 1.1K
15:46 138.57 138.57 138.57 138.57 0.4K
15:47 138.58 138.58 138.58 138.58 0.5K
15:48 138.57 138.57 138.55 138.55 0.5K
15:49 138.51 138.52 138.51 138.52 1.2K
15:50 138.57 138.68 138.52 138.68 3.0K
15:51 138.57 138.57 138.57 138.57 0.4K
15:52 138.57 138.57 138.42 138.44 1.9K
15:53 138.43 138.45 138.41 138.41 1.2K
15:54 138.35 138.42 138.35 138.42 2.2K
15:55 138.50 138.66 138.45 138.64 6.3K
15:56 138.65 138.71 138.62 138.71 6.0K
15:57 138.72 138.89 138.72 138.85 5.0K
15:58 138.78 138.82 138.66 138.69 6.9K
15:59 138.46 138.67 138.46 138.67 49.7K
16:00 138.67 138.67 138.67 138.67 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available