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
09:39 139.20 139.20 139.08 139.08 2.1K
09:40 139.09 139.09 139.09 139.09 0.4K
09:43 138.97 138.97 138.97 138.97 2.1K
09:45 139.12 139.12 139.12 139.12 0.3K
09:47 138.70 138.97 138.70 138.97 0.6K
09:48 138.93 138.93 138.93 138.93 0.5K
09:54 139.42 139.42 139.42 139.42 0.2K
09:57 139.42 139.42 139.42 139.42 0.2K
10:00 139.04 139.04 138.93 138.93 1.5K
10:02 138.85 138.85 138.66 138.66 0.5K
10:04 138.66 138.66 138.66 138.66 0.4K
10:05 138.63 138.74 138.63 138.74 1.4K
10:07 138.76 138.76 138.76 138.76 0.2K
10:09 138.84 138.84 138.84 138.84 0.3K
10:13 138.90 138.90 138.90 138.90 0.3K
10:15 138.69 138.69 138.47 138.47 1.3K
10:16 138.08 138.08 138.08 138.08 1.5K
10:19 137.86 137.86 137.86 137.86 0.7K
10:25 138.43 138.43 138.43 138.43 0.1K
10:26 138.06 138.43 138.06 138.43 0.7K
10:30 138.27 138.27 138.27 138.27 0.4K
10:32 137.75 137.75 137.75 137.75 1.4K
10:34 137.60 137.60 137.60 137.60 1.9K
10:41 137.10 137.10 137.10 137.10 1.2K
10:44 137.48 137.48 137.48 137.48 1.3K
10:54 137.77 137.81 137.77 137.81 1.8K
10:55 137.98 137.98 137.98 137.98 0.1K
10:56 137.91 137.91 137.91 137.91 0.4K
10:58 137.89 137.89 137.89 137.89 0.2K
11:00 138.09 138.09 138.09 138.09 0.2K
11:02 138.24 138.24 138.24 138.24 0.4K
11:09 138.36 138.36 138.36 138.35 0.2K
11:11 138.02 138.02 138.02 138.02 1.1K
11:12 137.89 137.89 137.89 137.89 0.3K
11:13 137.85 137.85 137.85 137.85 0.7K
11:21 137.98 137.98 137.98 137.98 0.2K
11:23 137.72 137.72 137.72 137.72 0.2K
11:24 138.02 138.02 138.02 138.02 0.6K
11:27 137.72 137.72 137.72 137.72 2.1K
11:28 137.60 137.60 137.60 137.60 0.5K
11:32 137.81 137.81 137.81 137.81 1.0K
11:35 137.97 138.18 137.97 138.18 1.8K
11:37 138.09 138.14 138.09 138.14 0.6K
11:39 138.35 138.42 138.35 138.42 2.8K
11:41 138.45 138.45 138.45 138.45 1.1K
11:44 138.16 138.16 138.16 138.16 1.0K
11:46 138.30 138.30 138.30 138.29 0.4K
11:51 137.86 137.86 137.86 137.86 1.0K
11:54 137.75 137.75 137.75 137.75 1.5K
11:57 137.61 137.61 137.61 137.61 0.7K
12:03 137.46 137.46 137.46 137.46 0.5K
12:08 136.93 137.02 136.93 136.93 1.1K
12:10 136.91 136.91 136.91 136.91 0.1K
12:11 136.91 136.91 136.91 136.91 0.1K
12:12 137.15 137.15 137.13 137.13 1.6K
12:16 137.14 137.14 137.14 137.14 0.1K
12:17 137.13 137.13 137.13 137.13 1.1K
12:20 137.36 137.36 137.36 137.36 1.1K
12:21 137.25 137.25 137.25 137.25 0.4K
12:26 137.24 137.24 137.24 137.24 0.3K
12:28 137.24 137.24 137.24 137.24 0.5K
12:29 137.24 137.24 137.24 137.24 0.1K
12:31 137.26 137.26 137.26 137.26 0.2K
12:35 137.23 137.23 137.23 137.23 0.2K
12:37 137.40 137.40 137.40 137.40 0.3K
12:42 137.00 137.00 136.87 136.87 2.4K
12:46 136.65 136.65 136.65 136.65 0.4K
12:51 136.76 136.76 136.76 136.76 1.0K
12:55 136.88 136.88 136.88 136.88 0.1K
12:57 137.06 137.06 137.06 137.06 0.1K
12:59 136.90 136.90 136.90 136.90 0.8K
13:09 136.97 136.97 136.97 136.97 0.2K
13:10 136.97 136.97 136.97 136.97 0.1K
13:11 137.08 137.08 137.08 137.07 1.1K
13:12 137.07 137.07 137.07 137.07 0.9K
13:15 137.09 137.09 137.09 137.09 0.4K
13:21 137.02 137.02 137.02 137.02 0.7K
13:22 137.06 137.06 137.06 137.06 0.9K
13:32 137.22 137.22 137.22 137.22 0.9K
13:37 136.93 136.93 136.91 136.91 1.0K
13:39 136.91 136.91 136.91 136.91 1.9K
13:40 137.18 137.68 137.18 137.68 5.3K
13:41 137.47 137.49 137.42 137.48 2.3K
13:42 137.34 137.49 137.34 137.49 2.5K
13:43 137.34 137.34 137.34 137.34 0.2K
13:44 137.20 137.20 137.05 137.05 1.1K
13:45 137.26 137.26 137.26 137.26 0.4K
13:47 137.43 137.43 137.43 137.43 1.2K
13:49 137.48 137.48 137.48 137.48 0.4K
13:51 137.59 137.59 137.59 137.59 0.1K
13:52 137.59 137.59 137.59 137.59 0.3K
13:53 137.41 137.41 137.41 137.41 0.6K
13:54 137.25 137.26 137.25 137.26 0.9K
13:57 137.47 137.47 137.47 137.47 0.2K
13:58 137.47 137.47 137.47 137.47 0.4K
14:03 137.52 137.52 137.52 137.52 0.1K
14:04 137.52 137.52 137.52 137.52 0.2K
14:06 137.53 137.53 137.53 137.53 0.9K
14:07 137.53 137.53 137.53 137.53 0.3K
14:09 137.52 137.52 137.52 137.52 0.4K
14:10 137.62 137.62 137.62 137.62 0.4K
14:12 137.63 137.63 137.49 137.49 0.3K
14:13 137.63 137.63 137.63 137.63 0.4K
14:15 137.59 137.59 137.59 137.59 1.3K
14:19 137.59 137.59 137.59 137.59 0.9K
14:20 137.78 137.84 137.78 137.84 3.5K
14:21 137.71 137.71 137.71 137.71 0.2K
14:23 137.69 137.69 137.69 137.69 1.8K
14:26 137.69 137.69 137.69 137.69 0.3K
14:27 137.87 137.87 137.87 137.87 0.2K
14:29 137.88 137.89 137.88 137.89 0.3K
14:30 137.89 137.89 137.89 137.89 0.4K
14:34 137.92 137.92 137.92 137.92 0.4K
14:37 137.87 137.91 137.87 137.91 2.2K
14:38 138.05 138.05 138.05 138.05 1.6K
14:39 138.01 138.01 138.01 138.01 0.2K
14:40 137.99 137.99 137.99 137.99 1.2K
14:47 138.12 138.12 137.72 137.72 2.2K
14:50 137.71 137.71 137.71 137.71 0.3K
14:51 137.70 137.70 137.70 137.70 0.2K
14:52 137.70 137.70 137.70 137.70 0.3K
14:54 137.71 137.71 137.71 137.71 0.7K
14:55 137.78 137.78 137.78 137.78 0.1K
14:56 137.78 137.78 137.78 137.78 0.4K
14:58 137.78 137.78 137.78 137.78 0.1K
14:59 137.85 137.85 137.85 137.85 0.5K
15:01 137.80 137.80 137.80 137.80 1.2K
15:03 137.74 137.74 137.74 137.74 0.1K
15:04 137.74 137.74 137.74 137.74 0.5K
15:05 137.74 137.74 137.74 137.74 0.4K
15:09 137.72 137.72 137.72 137.72 0.2K
15:10 137.69 137.69 137.69 137.69 0.2K
15:12 137.69 137.69 137.69 137.69 0.8K
15:13 137.69 137.69 137.69 137.69 0.3K
15:15 137.69 137.69 137.69 137.69 0.4K
15:16 137.69 137.69 137.69 137.69 0.8K
15:18 137.69 137.69 137.69 137.69 0.9K
15:23 137.71 137.71 137.71 137.71 0.8K
15:25 137.69 137.69 137.69 137.69 0.2K
15:27 137.69 137.69 137.69 137.69 0.3K
15:28 137.89 137.89 137.85 137.85 3.7K
15:29 137.85 137.85 137.85 137.85 0.3K
15:30 137.92 137.92 137.92 137.92 0.8K
15:31 137.91 137.91 137.86 137.85 1.3K
15:32 137.87 137.87 137.87 137.87 2.5K
15:34 137.69 137.69 137.69 137.69 1.3K
15:35 137.78 137.85 137.78 137.85 1.3K
15:38 137.70 137.70 137.70 137.70 1.1K
15:39 137.81 137.81 137.81 137.81 0.6K
15:40 137.86 137.86 137.86 137.85 0.5K
15:42 137.92 137.92 137.92 137.92 0.3K
15:43 137.95 137.95 137.95 137.95 0.7K
15:44 137.95 137.95 137.95 137.95 1.0K
15:46 138.03 138.03 138.03 138.03 1.8K
15:48 138.31 138.31 138.31 138.31 0.7K
15:49 138.21 138.21 138.21 138.21 1.0K
15:50 138.39 138.43 138.25 138.29 2.6K
15:51 138.33 138.33 138.24 138.24 2.9K
15:53 138.29 138.33 138.27 138.26 3.7K
15:55 138.28 138.28 138.14 138.26 10.2K
15:56 138.23 138.33 138.23 138.33 1.0K
15:57 138.33 138.65 138.33 138.51 5.9K
15:58 138.63 138.65 138.38 138.38 5.6K
15:59 138.41 138.44 138.33 138.44 85.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available