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
09:39 142.30 142.30 142.30 142.29 4.7K
09:45 142.27 142.27 142.27 142.27 0.2K
09:49 142.27 142.27 142.27 142.27 0.4K
09:51 142.08 142.27 142.08 142.27 0.6K
09:56 141.71 141.71 141.71 141.71 0.5K
09:58 141.71 141.71 141.71 141.71 0.2K
10:00 141.71 141.71 141.22 141.22 0.7K
10:01 141.66 141.66 141.66 141.66 0.4K
10:02 141.85 141.85 141.85 141.85 0.9K
10:10 142.12 142.12 142.12 142.12 0.3K
10:17 142.23 142.23 142.23 142.23 0.4K
10:21 142.20 142.20 141.70 141.69 3.4K
10:22 142.18 142.18 142.18 142.18 1.2K
10:23 142.27 142.27 142.27 142.27 0.3K
10:24 142.22 142.22 142.22 142.22 1.7K
10:32 142.24 142.24 142.24 142.24 0.2K
10:33 142.19 142.19 142.19 142.19 5.6K
10:37 141.93 141.93 141.93 141.93 0.4K
10:43 141.91 141.91 141.91 141.91 0.7K
10:47 142.31 142.31 142.31 142.31 2.3K
10:51 142.65 142.65 142.65 142.65 0.3K
10:52 142.82 142.82 142.82 142.82 0.7K
11:03 142.76 142.76 142.76 142.76 0.2K
11:06 142.76 142.76 142.76 142.76 0.3K
11:09 142.76 142.76 142.76 142.76 0.2K
11:13 142.75 142.75 142.75 142.75 0.3K
11:18 142.80 142.80 142.80 142.80 1.4K
11:24 142.80 142.89 142.80 142.89 3.4K
11:28 142.82 142.82 142.82 142.82 0.2K
11:29 143.03 143.03 143.03 143.03 1.1K
11:35 142.92 142.92 142.92 142.92 0.1K
11:36 143.16 143.16 143.16 143.16 0.6K
11:43 142.97 142.97 142.97 142.97 1.7K
11:44 143.01 143.01 143.01 143.01 0.2K
11:46 142.95 142.95 142.95 142.95 1.9K
11:48 142.63 142.63 142.63 142.63 0.2K
11:52 142.47 142.47 142.47 142.47 1.9K
12:04 142.40 142.40 142.40 142.40 0.9K
12:15 142.24 142.24 142.24 142.24 1.5K
12:16 142.27 142.27 142.19 142.19 0.3K
12:17 142.29 142.29 142.29 142.29 3.1K
12:37 141.87 141.87 141.87 141.87 3.5K
12:52 141.78 141.78 141.78 141.78 0.2K
12:54 141.63 141.63 141.63 141.63 0.7K
12:58 141.51 141.51 141.51 141.51 0.8K
13:12 141.68 141.68 141.68 141.68 0.2K
13:13 141.52 141.52 141.39 141.39 2.1K
13:20 141.26 141.26 141.26 141.26 0.3K
13:24 141.38 141.38 141.34 141.34 1.5K
13:25 141.35 141.35 141.35 141.35 1.7K
13:41 141.30 141.30 141.30 141.30 0.2K
13:42 141.16 141.22 141.04 141.22 2.7K
13:45 141.22 141.22 141.22 141.22 1.5K
13:51 141.14 141.14 141.14 141.14 0.3K
13:54 141.25 141.25 141.25 141.25 1.0K
13:57 140.81 140.81 140.81 140.81 1.4K
14:00 140.97 140.97 140.97 140.97 1.3K
14:08 140.91 140.91 140.91 140.91 0.5K
14:14 140.89 140.89 140.89 140.89 0.3K
14:20 140.90 140.90 140.90 140.90 0.3K
14:23 140.98 140.98 140.64 140.64 3.9K
14:26 140.72 140.72 140.72 140.72 0.2K
14:28 140.72 140.72 140.72 140.72 1.1K
14:30 140.67 140.67 140.67 140.67 0.5K
14:32 140.66 140.68 140.66 140.68 3.4K
14:33 140.88 140.88 140.88 140.88 1.1K
14:44 140.96 140.96 140.96 140.96 0.2K
14:45 141.00 141.00 141.00 141.00 1.0K
14:46 141.02 141.02 141.02 141.02 0.5K
14:47 141.07 141.07 141.07 141.07 0.5K
14:48 141.07 141.07 141.07 141.07 0.5K
14:51 141.01 141.01 141.01 141.01 1.5K
14:52 141.01 141.01 141.01 141.01 0.4K
14:53 141.01 141.01 141.01 141.01 0.4K
14:54 141.01 141.01 141.01 141.01 0.2K
14:55 140.95 140.95 140.95 140.95 0.6K
14:56 140.99 140.99 140.99 140.99 0.3K
15:00 140.79 140.79 140.72 140.72 3.2K
15:02 140.72 140.72 140.72 140.72 0.6K
15:05 140.83 140.83 140.74 140.74 0.6K
15:07 140.83 140.83 140.83 140.83 0.4K
15:09 140.83 140.83 140.79 140.79 0.7K
15:10 140.78 141.06 140.78 141.06 3.5K
15:12 141.12 141.12 141.12 141.12 1.1K
15:15 141.06 141.06 141.06 141.06 3.6K
15:16 140.99 140.99 140.99 140.99 0.8K
15:18 140.96 140.96 140.96 140.96 0.8K
15:22 140.97 141.01 140.97 141.00 2.8K
15:23 141.00 141.00 140.97 140.97 0.8K
15:24 141.00 141.00 141.00 141.00 0.3K
15:25 140.98 140.98 140.98 140.98 0.5K
15:29 140.94 140.94 140.94 140.94 1.0K
15:30 140.96 141.01 140.96 141.01 0.3K
15:31 141.02 141.12 141.02 141.12 2.7K
15:34 141.24 141.24 141.24 141.24 0.3K
15:36 141.21 141.21 141.21 141.21 0.4K
15:37 141.27 141.38 141.27 141.38 2.4K
15:39 141.53 141.53 141.53 141.53 0.3K
15:40 141.44 141.44 141.44 141.44 1.4K
15:42 141.51 141.51 141.51 141.51 0.3K
15:43 141.51 141.61 141.51 141.51 0.5K
15:44 141.47 141.47 141.45 141.45 0.4K
15:45 141.47 141.47 141.43 141.43 1.9K
15:48 141.40 141.59 141.40 141.44 1.1K
15:49 141.42 141.45 141.42 141.45 0.3K
15:50 141.50 141.50 141.44 141.44 0.7K
15:51 141.50 141.50 141.50 141.50 0.8K
15:52 141.45 141.49 141.41 141.49 1.2K
15:53 141.41 141.41 141.40 141.40 3.2K
15:54 141.36 141.36 141.15 141.16 0.7K
15:55 141.12 141.12 141.12 141.12 1.5K
15:56 141.22 141.22 141.09 141.10 5.2K
15:57 140.93 141.15 140.93 141.08 9.2K
15:58 141.15 141.15 141.06 141.06 4.7K
15:59 141.04 141.20 141.04 141.20 7.0K
16:00 141.19 141.27 141.19 141.27 46.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available