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
09:31 138.71 138.96 138.71 138.96 3.7K
09:38 138.48 138.48 138.48 138.48 1.4K
09:40 138.46 138.46 138.46 138.46 1.0K
09:44 138.26 138.26 138.26 138.26 0.5K
09:52 138.18 138.18 138.18 138.18 0.1K
09:55 138.18 138.18 137.91 138.17 2.8K
10:04 137.31 137.66 137.31 137.66 0.5K
10:09 138.32 138.32 138.32 138.32 0.1K
10:10 138.60 138.60 138.60 138.60 1.7K
10:11 138.66 138.66 138.66 138.66 0.3K
10:14 138.47 138.70 138.47 138.70 0.5K
10:15 138.80 138.94 138.80 138.94 1.1K
10:16 139.08 139.08 138.94 138.94 0.9K
10:18 138.99 138.99 138.99 138.99 1.6K
10:19 139.02 139.03 138.85 138.85 1.5K
10:27 138.62 138.62 138.62 138.62 0.2K
10:29 138.28 138.28 138.28 138.28 0.1K
10:30 138.20 138.20 138.20 138.20 0.3K
10:31 138.38 138.38 138.38 138.38 0.4K
10:32 138.38 138.56 138.38 138.56 1.2K
10:33 138.72 138.72 138.72 138.72 0.6K
10:36 138.81 138.81 138.81 138.81 0.2K
10:40 138.80 138.80 138.80 138.80 0.4K
10:44 139.06 139.06 139.06 139.06 0.5K
10:45 139.00 139.00 139.00 139.00 0.4K
10:48 138.98 138.98 138.98 138.98 0.1K
10:50 138.86 139.00 138.86 139.00 1.9K
10:52 139.04 139.04 139.04 139.04 0.3K
10:54 139.01 139.01 139.01 139.01 0.1K
10:56 139.09 139.11 139.09 139.11 1.8K
11:00 139.30 139.30 139.30 139.30 1.0K
11:06 139.27 139.27 139.27 139.27 0.3K
11:08 139.30 139.30 139.30 139.30 0.3K
11:11 139.22 139.22 139.22 139.22 0.5K
11:12 139.26 139.27 139.20 139.20 3.2K
11:13 139.15 139.15 139.15 139.15 0.6K
11:14 139.15 139.15 139.15 139.15 1.5K
11:17 139.30 139.47 139.30 139.47 1.6K
11:20 139.38 139.38 139.38 139.38 0.4K
11:24 139.51 139.51 139.51 139.51 0.1K
11:25 139.36 139.36 139.36 139.36 0.3K
11:26 139.39 139.39 139.37 139.37 1.9K
11:29 139.31 139.31 139.31 139.31 0.2K
11:31 139.30 139.45 139.30 139.45 2.2K
11:32 139.38 139.38 139.38 139.38 0.9K
11:34 139.37 139.37 139.37 139.37 0.5K
11:37 139.36 139.36 139.36 139.36 0.5K
11:39 139.37 139.37 139.37 139.37 0.1K
11:40 139.26 139.26 139.26 139.26 0.6K
11:41 139.40 139.44 139.40 139.44 1.2K
11:44 139.10 139.10 139.10 139.10 1.5K
11:51 138.96 138.96 138.96 138.96 1.7K
11:54 138.85 138.99 138.85 138.99 0.6K
11:55 138.99 138.99 138.85 138.85 0.9K
12:02 138.88 138.88 138.88 138.88 0.1K
12:03 138.99 138.99 138.99 138.99 0.1K
12:04 139.00 139.00 139.00 139.00 0.3K
12:05 139.00 139.00 139.00 139.00 0.5K
12:08 138.96 138.96 138.96 138.96 1.4K
12:10 139.00 139.00 139.00 139.00 0.3K
12:14 139.11 139.11 139.11 139.10 1.9K
12:15 139.01 139.01 139.01 139.01 0.2K
12:17 139.01 139.01 138.98 139.01 1.7K
12:20 139.04 139.04 139.04 139.04 0.2K
12:22 139.02 139.02 139.01 139.01 0.4K
12:23 139.02 139.02 139.02 139.02 1.5K
12:24 139.02 139.02 139.02 139.02 0.1K
12:25 139.12 139.12 139.12 139.12 0.4K
12:27 139.07 139.07 139.07 139.07 0.1K
12:28 139.01 139.01 139.01 139.01 1.0K
12:34 138.94 138.94 138.94 138.94 1.0K
12:37 138.91 138.91 138.91 138.91 3.4K
12:43 138.75 138.75 138.75 138.75 0.2K
12:45 138.98 138.98 138.98 138.98 0.7K
12:46 139.00 139.00 139.00 139.00 0.8K
12:51 139.07 139.07 139.07 139.07 0.4K
12:57 139.08 139.08 138.99 139.07 3.5K
12:58 139.06 139.06 139.06 139.06 0.2K
13:00 138.99 138.99 138.99 138.99 0.9K
13:09 139.08 139.08 139.08 139.08 0.1K
13:11 139.00 139.00 138.94 138.94 1.6K
13:14 139.01 139.01 139.01 139.01 0.4K
13:16 139.00 139.00 138.86 138.86 1.0K
13:20 138.77 138.77 138.77 138.77 1.0K
13:28 138.70 138.70 138.70 138.70 0.8K
13:32 138.44 138.44 138.41 138.41 0.8K
13:33 138.41 138.41 138.41 138.41 0.3K
13:34 138.41 138.41 138.41 138.41 0.2K
13:36 138.42 138.49 138.22 138.49 1.5K
13:40 138.49 138.57 138.49 138.57 0.9K
13:41 138.55 138.55 138.55 138.55 0.7K
13:52 138.77 138.77 138.77 138.77 0.7K
14:04 138.61 138.61 138.61 138.61 2.4K
14:10 138.81 138.81 138.81 138.81 0.5K
14:12 138.79 138.79 138.79 138.79 0.1K
14:14 138.71 138.71 138.64 138.64 1.4K
14:22 138.54 138.54 138.54 138.54 0.7K
14:23 138.59 138.59 138.59 138.59 0.4K
14:27 138.59 138.59 138.59 138.59 1.4K
14:35 138.75 138.78 138.75 138.78 2.2K
14:38 138.76 138.76 138.76 138.76 1.4K
14:41 138.78 138.78 138.78 138.78 1.0K
14:44 138.84 138.84 138.84 138.84 1.6K
14:46 138.88 138.88 138.88 138.88 1.1K
14:52 138.84 138.84 138.84 138.84 0.5K
14:57 138.80 138.80 138.80 138.80 0.6K
14:58 138.71 138.71 138.71 138.71 0.8K
15:04 138.77 138.77 138.77 138.77 1.7K
15:12 138.88 138.88 138.85 138.85 1.9K
15:13 138.83 138.83 138.83 138.83 0.4K
15:15 138.88 138.90 138.88 138.90 2.1K
15:19 138.76 138.76 138.76 138.76 1.6K
15:30 138.73 138.73 138.73 138.73 1.7K
15:35 138.47 138.54 138.47 138.54 1.5K
15:37 138.53 138.53 138.53 138.53 0.9K
15:42 138.47 138.47 138.47 138.47 0.5K
15:45 138.52 138.52 138.46 138.46 2.8K
15:49 138.40 138.40 138.40 138.40 0.1K
15:50 138.41 138.55 138.41 138.54 1.5K
15:52 138.44 138.44 138.40 138.39 1.2K
15:53 138.46 138.46 138.46 138.46 0.7K
15:54 138.51 138.51 138.51 138.51 0.7K
15:55 138.55 138.55 138.55 138.54 1.2K
15:56 138.58 138.58 138.58 138.58 1.3K
15:58 138.71 138.71 138.71 138.71 0.8K
15:59 138.70 138.70 138.49 138.55 6.7K
16:00 138.51 138.57 138.51 138.57 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available