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
09:32 140.85 140.85 140.85 140.85 4.1K
09:43 141.06 141.06 141.06 141.06 0.1K
09:47 140.87 140.87 140.73 140.73 2.0K
09:51 141.72 141.72 141.72 141.72 0.4K
09:56 141.74 141.74 141.74 141.74 0.3K
10:00 141.63 141.63 141.63 141.63 0.8K
10:03 141.61 141.61 141.61 141.60 0.6K
10:07 141.61 141.61 141.61 141.61 0.3K
10:10 141.65 141.65 141.46 141.46 3.1K
10:11 141.55 141.55 141.55 141.55 0.4K
10:12 141.45 141.54 141.45 141.54 0.7K
10:18 141.51 141.51 141.51 141.51 0.1K
10:19 141.51 141.51 141.51 141.51 0.1K
10:20 141.28 141.60 141.21 141.21 1.5K
10:21 141.24 141.24 141.24 141.24 0.2K
10:22 141.42 141.42 141.42 141.42 0.5K
10:23 141.39 141.39 141.39 141.39 0.6K
10:29 141.40 141.40 141.40 141.40 0.4K
10:34 141.53 141.53 141.53 141.53 1.0K
10:37 141.75 141.75 141.75 141.75 0.5K
10:40 141.60 141.62 141.60 141.62 2.3K
10:41 141.62 141.62 141.62 141.62 0.7K
10:44 141.38 141.38 141.38 141.38 0.2K
10:47 141.79 141.79 141.54 141.54 1.4K
10:50 141.30 141.30 141.15 141.15 1.4K
10:51 141.36 141.36 141.36 141.36 1.2K
10:52 141.29 141.29 141.29 141.29 0.3K
10:57 141.39 141.39 141.39 141.39 0.7K
11:03 141.12 141.12 141.12 141.12 0.8K
11:08 140.94 140.94 140.85 140.85 1.8K
11:11 140.68 140.73 140.68 140.73 0.4K
11:12 140.96 140.96 140.96 140.96 0.2K
11:16 140.73 140.73 140.60 140.60 0.3K
11:18 140.74 140.74 140.74 140.74 0.2K
11:21 140.75 140.75 140.75 140.75 0.2K
11:22 140.97 140.97 140.97 140.97 0.5K
11:24 140.75 140.86 140.75 140.86 1.6K
11:27 140.96 140.96 140.96 140.96 1.1K
11:38 140.94 140.94 140.94 140.94 1.2K
11:43 140.61 140.61 140.61 140.61 2.2K
11:45 140.40 140.40 140.29 140.29 0.4K
11:48 140.52 140.52 140.52 140.52 1.1K
11:50 140.45 140.45 140.45 140.45 0.9K
11:56 140.32 140.32 140.32 140.32 0.3K
11:59 140.38 140.38 140.38 140.38 2.0K
12:16 140.46 140.46 140.46 140.46 0.4K
12:20 140.30 140.40 140.30 140.40 2.0K
12:25 140.44 140.44 140.44 140.44 0.9K
12:29 140.72 140.72 140.72 140.72 0.4K
12:31 140.59 140.59 140.59 140.59 0.6K
12:36 140.50 140.50 140.50 140.50 1.1K
12:42 140.77 140.77 140.77 140.77 0.7K
12:51 141.08 141.08 141.08 141.08 0.4K
12:53 141.25 141.25 141.25 141.25 1.1K
12:57 141.11 141.30 141.11 141.30 0.8K
12:59 141.31 141.31 141.31 141.31 0.1K
13:00 141.45 141.45 141.45 141.45 0.1K
13:01 141.25 141.40 141.25 141.40 1.2K
13:03 141.40 141.40 141.40 141.40 1.0K
13:09 141.44 141.44 141.44 141.44 0.9K
13:13 141.36 141.36 141.36 141.36 0.9K
13:23 141.46 141.46 141.46 141.46 0.3K
13:24 141.40 141.40 141.40 141.40 0.4K
13:26 141.40 141.40 141.40 141.40 1.1K
13:31 141.42 141.42 141.42 141.42 0.3K
13:32 141.42 141.42 141.42 141.42 1.1K
13:33 141.42 141.42 141.42 141.42 0.2K
13:34 141.42 141.43 141.42 141.43 2.6K
13:36 141.43 141.44 141.43 141.44 0.6K
13:37 141.44 141.44 141.44 141.44 0.6K
13:38 141.44 141.58 141.44 141.58 1.4K
13:39 141.58 141.58 141.58 141.58 1.3K
13:42 142.03 142.03 142.03 142.03 0.9K
13:48 142.18 142.18 142.18 142.18 0.5K
13:50 142.19 142.19 142.19 142.19 1.2K
13:56 142.26 142.26 142.26 142.26 0.7K
14:01 142.29 142.29 142.29 142.29 1.5K
14:05 142.44 142.44 142.44 142.44 0.3K
14:07 142.42 142.42 142.42 142.42 0.5K
14:12 142.47 142.50 142.45 142.50 1.6K
14:14 142.71 142.71 142.71 142.71 0.4K
14:20 142.69 142.69 142.69 142.69 0.4K
14:21 142.58 142.58 142.47 142.47 2.0K
14:26 142.57 142.57 142.57 142.57 0.9K
14:29 142.24 142.24 142.24 142.24 0.8K
14:32 142.26 142.26 142.26 142.26 0.6K
14:35 142.22 142.22 142.22 142.22 0.4K
14:39 142.12 142.12 142.12 142.12 1.0K
14:44 142.29 142.29 142.29 142.29 1.5K
14:46 142.27 142.27 142.27 142.27 0.3K
14:48 142.20 142.20 142.20 142.20 0.6K
14:52 142.20 142.20 142.20 142.20 0.7K
14:53 142.12 142.12 142.12 142.12 1.2K
14:56 141.86 141.86 141.86 141.85 0.8K
15:00 141.76 141.76 141.76 141.76 2.9K
15:09 141.68 141.68 141.68 141.68 1.1K
15:10 141.66 141.66 141.66 141.66 0.1K
15:11 141.55 141.55 141.55 141.55 1.2K
15:17 141.66 141.66 141.66 141.66 1.6K
15:18 141.69 141.79 141.69 141.79 1.1K
15:21 141.71 141.71 141.71 141.71 0.2K
15:22 141.80 141.80 141.80 141.80 0.5K
15:23 141.83 141.83 141.83 141.83 1.0K
15:25 141.97 141.97 141.96 141.96 1.5K
15:26 141.80 141.80 141.80 141.80 1.1K
15:29 141.80 141.80 141.80 141.80 1.0K
15:34 141.86 141.86 141.86 141.86 1.4K
15:39 141.72 141.72 141.72 141.72 0.5K
15:40 141.65 141.75 141.65 141.75 1.1K
15:42 141.75 141.75 141.75 141.75 1.0K
15:43 141.67 141.67 141.67 141.67 0.8K
15:45 141.75 141.75 141.75 141.75 1.8K
15:48 141.79 141.79 141.79 141.79 0.2K
15:49 141.79 141.79 141.79 141.79 1.0K
15:50 141.91 141.91 141.91 141.91 1.0K
15:52 142.11 142.21 142.11 142.21 1.6K
15:53 142.28 142.28 142.28 142.28 1.8K
15:54 142.24 142.29 142.24 142.29 1.4K
15:55 142.31 142.35 142.31 142.35 2.3K
15:56 142.40 142.45 142.40 142.45 0.9K
15:57 142.45 142.50 142.43 142.44 3.5K
15:58 142.44 142.44 142.21 142.33 6.1K
15:59 142.44 142.44 142.22 142.22 2.8K
16:00 142.46 142.46 142.41 142.41 215.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available