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
09:33 137.62 138.22 137.62 138.22 5.0K
09:34 137.00 137.99 137.00 137.99 1.9K
09:35 138.81 138.81 138.81 138.81 0.5K
09:38 137.12 137.12 137.12 137.12 0.3K
09:42 137.93 137.93 137.93 137.93 0.2K
09:48 139.02 139.02 138.63 138.63 4.6K
09:49 138.58 138.58 138.15 138.15 1.0K
09:50 138.47 138.47 138.47 138.47 0.2K
09:53 138.53 138.53 138.53 138.53 0.1K
09:54 138.39 138.39 138.39 138.39 0.2K
09:56 138.26 138.26 138.26 138.26 0.4K
09:59 138.52 138.52 138.43 138.43 1.0K
10:00 138.44 138.44 138.44 138.44 0.9K
10:08 138.70 138.70 138.70 138.70 0.1K
10:11 138.44 138.44 138.16 138.16 2.8K
10:13 138.04 138.04 138.01 138.01 0.2K
10:15 138.27 138.27 138.27 138.27 0.4K
10:18 138.26 138.26 138.26 138.26 0.1K
10:19 138.26 138.26 138.26 138.26 0.1K
10:20 138.27 138.27 138.27 138.26 0.6K
10:34 138.20 138.20 138.20 138.20 0.2K
10:35 138.04 138.04 138.04 138.04 0.4K
10:37 138.30 138.30 138.30 138.29 0.9K
10:48 138.31 138.31 138.31 138.31 0.2K
10:49 138.52 138.52 137.78 137.78 4.2K
10:50 137.78 137.78 137.62 137.62 0.9K
10:51 138.00 138.19 138.00 138.19 0.9K
10:52 138.19 138.19 138.19 138.19 0.7K
10:53 137.80 137.80 137.80 137.79 0.3K
10:56 137.81 137.81 137.81 137.81 0.7K
11:01 137.81 137.81 137.81 137.81 0.7K
11:05 137.89 137.89 137.89 137.89 0.4K
11:13 137.99 137.99 137.99 137.99 0.2K
11:19 137.94 137.94 137.94 137.94 0.5K
11:22 137.82 137.82 137.81 137.81 0.5K
11:29 137.95 137.95 137.95 137.95 0.2K
11:33 137.88 137.95 137.88 137.94 1.7K
11:34 137.81 137.81 137.81 137.81 0.1K
11:35 138.06 138.06 137.75 137.75 7.0K
11:36 137.57 137.57 137.37 137.37 0.8K
11:38 137.61 137.61 137.45 137.45 1.1K
11:40 137.46 137.46 137.46 137.46 0.4K
11:41 137.46 137.46 137.46 137.46 1.3K
11:42 137.76 137.76 137.76 137.76 0.1K
11:44 137.66 137.66 137.66 137.66 0.2K
11:45 137.66 137.66 137.66 137.66 0.8K
11:50 137.51 137.51 137.51 137.51 0.2K
11:51 137.47 137.47 137.47 137.47 0.5K
11:54 137.24 137.24 137.24 137.24 1.4K
11:55 137.11 137.11 137.11 137.11 0.4K
11:57 136.98 136.98 136.98 136.98 0.4K
11:59 136.90 136.91 136.79 136.79 0.9K
12:00 136.79 136.81 136.79 136.81 0.2K
12:02 136.80 136.80 136.76 136.79 0.6K
12:04 136.93 136.93 136.93 136.93 0.3K
12:06 136.94 136.94 136.94 136.94 0.5K
12:09 137.01 137.01 137.01 137.01 0.1K
12:10 137.01 137.07 137.01 137.07 0.6K
12:12 137.04 137.04 137.04 137.04 2.7K
12:22 136.75 136.75 136.75 136.75 0.5K
12:25 136.68 136.68 136.68 136.68 0.4K
12:30 136.70 136.70 136.70 136.70 0.4K
12:32 136.89 136.89 136.89 136.89 0.2K
12:36 137.30 137.30 137.30 137.30 7.5K
12:44 137.43 137.43 137.43 137.43 1.2K
12:50 137.45 137.45 137.45 137.45 0.1K
12:52 137.45 137.62 137.29 137.62 1.2K
12:59 137.66 137.66 137.66 137.66 1.0K
13:02 137.51 137.51 137.51 137.51 0.5K
13:07 137.68 137.68 137.68 137.68 0.2K
13:08 137.51 137.51 137.51 137.51 0.4K
13:11 137.42 137.42 137.42 137.42 1.9K
13:16 137.25 137.25 137.25 137.25 0.5K
13:22 137.24 137.24 137.24 137.24 0.4K
13:26 137.25 137.25 137.25 137.25 0.5K
13:27 137.22 137.22 136.86 136.86 5.3K
13:32 136.89 136.89 136.89 136.89 0.7K
13:37 136.87 136.87 136.63 136.63 2.5K
13:43 136.42 136.42 136.42 136.42 1.4K
13:44 136.59 136.79 136.59 136.79 0.8K
13:45 136.82 136.93 136.82 136.93 0.5K
13:46 136.93 136.93 136.63 136.63 1.4K
13:50 136.65 136.65 136.65 136.65 0.8K
13:51 136.76 136.76 136.76 136.76 0.5K
13:55 136.64 136.65 136.64 136.65 4.7K
13:57 136.88 136.88 136.88 136.88 6.3K
14:11 136.78 136.78 136.78 136.78 0.6K
14:15 136.90 136.90 136.90 136.90 0.7K
14:16 136.86 136.86 136.86 136.86 0.5K
14:18 136.92 136.92 136.71 136.71 0.7K
14:23 136.75 136.75 136.75 136.75 0.2K
14:24 136.71 136.71 136.71 136.71 0.5K
14:27 136.71 136.71 136.71 136.71 0.2K
14:30 136.71 136.71 136.71 136.71 0.3K
14:33 136.75 136.75 136.75 136.75 0.4K
14:34 136.72 136.72 136.72 136.72 1.1K
14:38 136.72 136.78 136.72 136.78 2.9K
14:39 136.80 136.80 136.80 136.80 0.2K
14:40 136.74 136.74 136.74 136.74 1.0K
14:48 136.71 136.82 136.71 136.82 0.4K
14:50 136.76 136.84 136.76 136.84 0.7K
14:51 136.92 136.94 136.92 136.93 1.9K
14:53 137.08 137.08 136.92 136.92 0.5K
14:54 136.82 136.82 136.73 136.73 3.3K
14:55 136.70 136.70 136.70 136.70 0.7K
14:59 136.82 136.82 136.82 136.82 3.0K
15:07 136.81 136.81 136.81 136.81 0.8K
15:08 136.81 136.81 136.76 136.76 1.2K
15:12 136.74 137.26 136.74 137.26 6.0K
15:16 137.51 137.64 137.51 137.64 2.1K
15:17 137.50 137.50 137.50 137.50 1.3K
15:20 137.57 137.57 137.57 137.57 0.3K
15:21 137.56 137.67 137.56 137.67 1.0K
15:22 138.12 138.12 138.12 138.12 1.7K
15:24 138.09 138.37 138.09 138.37 3.6K
15:25 138.49 138.49 138.49 138.49 0.4K
15:26 138.45 138.47 138.45 138.47 0.9K
15:27 138.48 138.48 138.48 138.48 0.5K
15:28 138.47 138.47 138.41 138.41 0.3K
15:29 138.48 138.48 138.42 138.48 0.9K
15:30 138.48 138.51 138.44 138.51 4.4K
15:32 138.50 138.57 138.50 138.50 1.5K
15:33 138.61 138.66 138.60 138.66 1.8K
15:34 138.65 138.65 138.59 138.59 3.1K
15:36 138.40 138.40 138.39 138.39 1.7K
15:37 138.38 138.38 138.38 138.38 0.9K
15:39 138.45 138.73 138.45 138.73 3.5K
15:40 138.74 138.93 138.74 138.86 3.0K
15:41 138.75 138.75 138.75 138.75 0.5K
15:42 138.78 138.78 138.78 138.78 1.1K
15:43 138.81 138.81 138.74 138.74 1.9K
15:44 138.74 138.74 138.74 138.74 2.3K
15:45 138.73 138.74 138.70 138.74 1.6K
15:47 138.76 138.76 138.74 138.74 0.4K
15:48 138.94 138.97 138.94 138.97 3.9K
15:50 139.00 139.02 139.00 139.02 3.3K
15:51 139.06 139.06 139.06 139.06 0.5K
15:52 139.13 139.13 139.07 139.13 8.7K
15:53 139.10 139.22 139.10 139.22 3.2K
15:54 139.20 139.20 139.15 139.15 3.7K
15:55 139.07 139.15 138.94 138.94 5.9K
15:56 138.87 138.94 138.72 138.72 3.7K
15:57 138.69 138.83 138.69 138.73 5.6K
15:58 138.73 138.73 138.57 138.57 5.0K
15:59 138.67 138.67 138.39 138.39 15.3K
16:00 138.55 138.55 138.49 138.49 43.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available