Matson

MATX
🏛️ usa →
98.75
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 144.60 144.60 144.60 144.60 3.7K
09:42 144.71 144.71 144.71 144.71 0.1K
09:44 143.61 143.61 143.61 143.61 1.6K
09:53 143.05 143.05 143.05 143.05 0.4K
09:54 143.03 143.03 143.03 143.03 0.6K
09:56 143.42 143.42 143.42 143.42 0.6K
10:00 143.78 143.78 143.78 143.78 2.8K
10:18 143.40 143.40 143.40 143.40 0.3K
10:20 143.49 143.49 143.49 143.49 2.0K
10:25 143.09 143.09 143.09 143.09 1.5K
10:28 143.22 143.22 143.22 143.22 0.4K
10:31 143.20 143.20 143.20 143.20 0.3K
10:32 143.59 143.59 143.59 143.59 1.4K
10:39 142.80 142.80 142.71 142.71 0.8K
10:41 142.73 142.73 142.73 142.73 0.8K
10:43 142.71 142.71 142.71 142.71 0.4K
10:45 142.71 142.71 142.71 142.71 1.1K
10:48 143.00 143.05 142.93 143.05 5.1K
10:49 143.06 143.06 143.06 143.06 0.4K
10:50 143.00 143.00 143.00 143.00 0.4K
10:53 143.11 143.11 143.11 143.11 0.2K
10:54 142.95 143.07 142.95 143.07 1.4K
10:55 143.09 143.09 143.09 143.09 0.9K
11:00 143.15 143.15 143.15 143.15 0.3K
11:01 142.98 142.98 142.98 142.98 1.6K
11:02 143.01 143.01 142.79 142.79 3.0K
11:03 142.68 142.68 142.68 142.68 0.7K
11:05 142.85 142.85 142.85 142.85 1.1K
11:08 143.01 143.01 143.01 143.01 1.1K
11:16 142.95 142.95 142.95 142.95 1.9K
11:22 143.34 143.34 143.34 143.34 1.0K
11:23 143.28 143.28 143.28 143.28 0.6K
11:30 142.96 142.96 142.96 142.96 1.9K
11:34 143.12 143.12 143.12 143.12 0.3K
11:38 143.27 143.27 143.27 143.26 0.7K
11:40 143.16 143.16 143.06 143.06 4.2K
11:47 142.80 142.80 142.80 142.80 0.8K
11:50 142.70 142.70 142.60 142.60 0.5K
11:51 142.46 142.46 142.46 142.46 0.5K
11:53 142.47 142.47 142.47 142.47 0.6K
11:54 142.69 142.69 142.69 142.69 3.4K
11:58 142.98 142.98 142.98 142.98 0.7K
12:05 142.93 142.93 142.93 142.93 0.1K
12:06 143.00 143.00 143.00 143.00 1.1K
12:07 143.00 143.00 143.00 143.00 0.1K
12:09 142.86 142.86 142.86 142.86 3.0K
12:19 142.59 142.59 142.59 142.59 0.7K
12:20 142.28 142.28 142.28 142.28 1.5K
12:22 142.37 142.37 142.37 142.37 1.5K
12:30 141.64 141.64 141.64 141.64 4.8K
12:39 141.98 141.98 141.98 141.98 1.3K
12:44 141.86 141.86 141.86 141.85 0.2K
12:45 141.92 141.92 141.92 141.92 2.0K
12:49 141.86 141.86 141.86 141.86 0.2K
12:50 141.72 141.72 141.72 141.72 2.3K
12:58 141.17 141.17 141.17 141.17 1.7K
12:59 141.28 141.28 141.28 141.28 0.6K
13:05 141.29 141.29 141.29 141.29 0.3K
13:08 141.14 141.14 141.14 141.14 1.2K
13:16 141.00 141.00 141.00 141.00 0.9K
13:18 140.84 140.84 140.84 140.84 0.6K
13:19 140.85 140.85 140.85 140.85 0.6K
13:21 140.71 140.71 140.71 140.71 0.8K
13:27 140.91 140.91 140.91 140.91 1.4K
13:28 140.92 140.92 140.92 140.92 0.5K
13:29 141.04 141.04 141.04 141.04 1.4K
13:31 141.06 141.06 141.06 141.06 0.6K
13:35 140.97 140.97 140.97 140.97 1.9K
13:40 140.95 140.95 140.95 140.95 0.9K
13:42 140.81 140.81 140.81 140.81 1.0K
13:43 140.74 140.74 140.74 140.74 0.4K
13:46 140.78 140.78 140.78 140.78 0.1K
13:47 140.73 140.73 140.73 140.72 0.1K
13:48 140.90 140.90 140.90 140.90 0.5K
13:50 140.71 140.71 140.70 140.70 0.6K
13:52 140.59 140.59 140.59 140.59 1.9K
14:06 140.76 140.76 140.76 140.76 0.4K
14:09 140.77 140.77 140.77 140.76 1.4K
14:10 140.92 140.92 140.92 140.92 1.0K
14:11 140.87 140.91 140.87 140.91 1.8K
14:14 140.87 141.03 140.87 141.03 0.4K
14:15 140.99 141.03 140.99 141.03 1.5K
14:19 140.95 141.08 140.95 141.08 1.0K
14:25 141.06 141.06 141.06 141.06 0.7K
14:27 141.04 141.04 141.04 141.04 3.5K
14:33 141.48 141.48 141.48 141.48 0.8K
14:36 141.61 141.61 141.61 141.61 0.2K
14:37 141.60 141.60 141.60 141.60 0.2K
14:38 141.55 141.55 141.55 141.55 2.6K
14:48 141.65 141.77 141.65 141.77 0.9K
14:49 141.74 141.74 141.74 141.74 0.3K
14:50 141.71 141.71 141.71 141.71 3.3K
15:05 141.67 141.79 141.67 141.79 2.1K
15:09 141.77 141.94 141.77 141.94 1.4K
15:10 141.96 141.96 141.96 141.96 0.3K
15:12 141.83 141.83 141.83 141.83 2.3K
15:16 141.75 141.86 141.75 141.86 1.5K
15:21 141.86 141.86 141.86 141.86 1.3K
15:22 141.87 141.87 141.87 141.87 1.5K
15:25 141.86 141.86 141.85 141.85 1.6K
15:28 141.86 141.90 141.86 141.90 0.8K
15:30 141.70 141.70 141.70 141.70 2.4K
15:32 141.80 141.80 141.80 141.80 1.7K
15:33 141.94 141.94 141.94 141.94 0.9K
15:38 141.43 141.43 141.43 141.43 0.6K
15:39 141.45 141.45 141.45 141.45 0.5K
15:40 141.42 141.42 141.42 141.42 0.9K
15:41 141.41 141.41 141.41 141.41 0.3K
15:42 141.45 141.45 141.32 141.32 0.4K
15:43 141.30 141.30 141.30 141.30 1.1K
15:44 141.30 141.32 141.30 141.32 2.7K
15:47 141.66 141.66 141.66 141.66 2.6K
15:48 141.74 141.74 141.74 141.74 0.7K
15:49 141.83 141.83 141.83 141.83 0.4K
15:50 141.81 141.81 141.81 141.81 2.9K
15:51 142.03 142.03 142.03 142.03 0.2K
15:52 141.85 142.03 141.85 142.03 1.2K
15:53 141.93 141.93 141.93 141.93 1.1K
15:54 141.89 141.89 141.88 141.88 2.4K
15:55 141.83 141.93 141.83 141.93 5.6K
15:56 141.94 141.94 141.89 141.89 2.4K
15:57 141.97 141.97 141.97 141.97 0.5K
15:58 141.91 141.91 141.70 141.70 5.9K
15:59 141.74 141.82 141.61 141.71 8.4K
16:00 141.89 141.91 141.89 141.91 66.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available