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
09:31 137.62 137.62 137.62 137.62 3.5K
09:32 137.42 137.42 137.42 137.42 2.6K
09:50 138.34 138.34 138.34 138.34 0.5K
09:53 137.81 138.09 137.81 138.09 3.0K
09:54 138.01 138.59 138.01 138.59 2.2K
09:55 138.37 138.37 138.37 138.37 0.2K
09:57 137.70 138.96 137.70 138.96 1.3K
09:58 138.31 138.87 138.31 138.87 1.8K
09:59 139.11 139.11 139.11 139.11 0.1K
10:00 138.54 138.54 138.54 138.54 1.1K
10:05 138.76 138.76 138.76 138.76 0.1K
10:06 138.76 138.76 138.76 138.76 0.2K
10:07 138.75 138.78 138.75 138.78 0.5K
10:08 138.76 138.76 138.76 138.76 0.1K
10:09 138.35 138.35 138.35 138.35 1.7K
10:16 138.55 138.55 138.55 138.55 1.4K
10:17 138.35 138.35 138.35 138.35 0.4K
10:20 138.50 138.50 138.50 138.50 0.4K
10:22 138.21 138.21 138.21 138.21 0.1K
10:23 138.52 138.52 138.52 138.52 0.1K
10:25 138.39 138.39 138.39 138.39 0.1K
10:26 138.19 138.19 138.10 138.10 1.1K
10:30 137.72 137.72 137.72 137.72 0.6K
10:34 137.43 137.43 137.43 137.43 0.7K
10:35 137.62 137.62 137.62 137.62 1.4K
10:41 137.73 138.17 137.73 138.17 0.3K
10:42 138.60 138.60 138.60 138.60 1.0K
10:44 138.28 138.55 138.28 138.55 1.6K
10:50 138.25 138.37 138.25 138.37 0.8K
10:54 138.39 138.39 138.39 138.39 0.2K
10:57 138.26 138.26 138.26 138.26 0.2K
11:00 138.26 138.26 138.26 138.26 0.2K
11:01 138.26 138.26 138.26 138.26 0.2K
11:05 138.42 138.42 138.25 138.25 0.5K
11:07 138.24 138.24 138.24 138.24 0.4K
11:08 138.24 138.24 138.24 138.24 0.2K
11:10 138.23 138.23 138.23 138.23 0.1K
11:11 138.25 138.25 138.25 138.25 3.7K
11:12 138.11 138.11 138.11 138.11 0.5K
11:17 138.11 138.32 138.11 138.32 0.4K
11:18 138.11 138.11 138.11 138.11 2.3K
11:23 138.11 138.11 138.11 138.11 0.2K
11:24 138.13 138.13 138.13 138.13 0.2K
11:26 138.00 138.00 138.00 138.00 0.7K
11:29 138.26 138.26 138.26 138.26 0.2K
11:31 138.14 138.14 138.14 138.14 0.6K
11:32 138.15 138.15 138.15 138.15 0.7K
11:38 138.13 138.13 138.13 138.13 1.5K
11:43 138.19 138.19 138.19 138.19 0.3K
11:45 138.20 138.20 138.20 138.20 0.5K
11:47 138.20 138.20 138.20 138.20 0.1K
11:48 137.92 137.92 137.84 137.84 2.3K
11:49 137.82 137.82 137.82 137.82 0.3K
11:52 137.85 137.85 137.85 137.85 0.1K
11:53 138.06 138.06 138.06 138.06 0.9K
11:55 137.89 137.89 137.89 137.89 0.7K
11:59 137.63 137.63 137.63 137.63 0.4K
12:05 137.53 137.53 137.51 137.51 0.3K
12:07 137.31 137.31 137.31 137.31 1.3K
12:11 137.34 137.34 137.33 137.33 0.8K
12:17 137.37 137.37 137.37 137.37 0.2K
12:18 137.53 137.53 137.53 137.53 1.9K
12:19 137.43 137.43 137.43 137.43 1.7K
12:23 137.43 137.43 137.43 137.43 0.4K
12:28 137.37 137.42 137.23 137.23 2.5K
12:29 137.06 137.06 137.06 137.06 0.1K
12:30 137.07 137.07 137.07 137.07 0.1K
12:34 137.09 137.09 137.09 137.09 0.3K
12:35 137.21 137.26 137.21 137.26 12.0K
12:38 137.24 137.24 137.24 137.24 0.1K
12:39 137.24 137.24 137.24 137.24 0.8K
12:41 137.09 137.09 137.08 137.08 0.6K
12:42 137.10 137.10 137.10 137.10 1.5K
12:48 137.13 137.13 137.13 137.13 0.8K
12:50 136.90 136.95 136.90 136.95 2.4K
12:57 137.06 137.06 137.06 137.06 1.0K
13:09 137.00 137.00 137.00 137.00 0.6K
13:13 136.80 136.80 136.80 136.80 1.4K
13:16 137.04 137.04 137.04 137.04 1.1K
13:21 137.19 137.19 137.19 137.19 1.7K
13:29 137.07 137.07 137.07 137.07 0.1K
13:30 137.14 137.18 137.14 137.18 0.6K
13:38 137.14 137.14 137.14 137.14 0.1K
13:40 137.19 137.19 137.19 137.19 0.9K
13:45 137.21 137.21 137.21 137.21 0.2K
13:47 137.25 137.25 137.21 137.21 0.5K
13:53 137.17 137.17 137.02 137.02 1.4K
13:54 136.93 136.93 136.93 136.93 0.3K
13:56 136.94 136.94 136.94 136.94 1.0K
14:00 137.00 137.00 137.00 137.00 0.1K
14:01 136.97 136.97 136.96 136.96 0.3K
14:05 136.96 136.96 136.96 136.96 0.2K
14:06 136.87 136.87 136.87 136.87 1.1K
14:07 136.84 136.84 136.84 136.84 0.2K
14:11 136.89 136.89 136.89 136.89 0.3K
14:12 136.91 136.95 136.91 136.95 5.3K
14:19 137.23 137.23 137.23 137.23 0.5K
14:21 137.48 137.48 137.48 137.48 1.2K
14:22 137.55 137.68 137.55 137.68 4.4K
14:25 137.80 137.80 137.80 137.80 0.1K
14:26 137.54 137.54 137.54 137.54 1.2K
14:27 137.49 137.49 137.49 137.49 0.8K
14:32 137.63 137.63 137.63 137.63 0.1K
14:33 137.60 137.60 137.60 137.60 0.6K
14:38 137.62 137.62 137.58 137.58 0.9K
14:39 137.26 137.26 137.26 137.26 0.8K
14:40 137.48 137.48 137.48 137.48 0.1K
14:42 137.61 137.61 137.61 137.61 0.2K
14:43 137.61 137.61 137.61 137.61 0.7K
14:49 137.49 137.49 137.49 137.49 0.8K
14:51 137.36 137.36 137.30 137.29 0.6K
14:53 137.30 137.36 137.30 137.36 1.8K
14:57 137.32 137.45 137.32 137.45 1.3K
14:58 137.45 137.45 137.45 137.45 0.3K
15:01 137.42 137.42 137.42 137.42 0.6K
15:02 137.47 137.47 137.47 137.47 0.4K
15:04 137.81 137.87 137.81 137.87 2.9K
15:05 137.75 137.75 137.75 137.75 1.0K
15:11 137.68 137.68 137.68 137.68 1.3K
15:13 137.73 137.73 137.73 137.73 0.2K
15:14 137.88 137.88 137.88 137.88 1.9K
15:16 137.83 137.83 137.83 137.83 0.8K
15:19 137.83 137.83 137.83 137.83 0.1K
15:20 137.83 137.83 137.78 137.78 1.5K
15:23 137.84 137.84 137.84 137.84 0.6K
15:27 137.90 137.90 137.90 137.90 2.5K
15:28 137.93 137.93 137.93 137.93 1.4K
15:30 137.87 137.87 137.87 137.87 1.3K
15:31 137.87 137.87 137.87 137.87 0.4K
15:32 137.80 137.96 137.80 137.96 3.7K
15:34 137.99 137.99 137.85 137.85 1.2K
15:35 137.92 137.92 137.84 137.84 1.0K
15:39 137.78 137.78 137.78 137.78 0.3K
15:40 137.77 137.77 137.77 137.77 0.4K
15:41 137.77 137.77 137.77 137.76 1.2K
15:42 137.68 137.68 137.68 137.68 0.1K
15:43 137.68 137.74 137.68 137.74 0.9K
15:44 137.69 137.69 137.55 137.55 0.7K
15:45 137.64 137.64 137.55 137.54 0.4K
15:46 137.54 137.54 137.54 137.54 0.3K
15:47 137.50 137.54 137.50 137.54 0.8K
15:48 137.46 137.58 137.46 137.49 1.1K
15:49 137.49 137.49 137.49 137.49 0.2K
15:50 137.44 137.85 137.44 137.85 2.2K
15:51 137.87 137.88 137.77 137.82 4.2K
15:53 137.79 137.79 137.79 137.79 0.3K
15:54 137.78 137.85 137.76 137.76 1.0K
15:55 137.75 137.80 137.75 137.79 3.6K
15:56 137.85 137.85 137.85 137.85 2.2K
15:57 137.97 138.05 137.92 137.92 5.2K
15:58 137.94 137.98 137.94 137.98 3.2K
15:59 137.77 137.99 137.77 137.99 6.7K
16:00 138.00 138.00 138.00 138.00 42.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available