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
09:37 136.74 136.74 136.74 136.74 4.9K
09:46 137.85 137.85 137.85 137.85 1.7K
09:54 138.01 138.01 138.01 138.01 0.5K
09:56 137.98 137.98 137.98 137.98 0.2K
09:58 138.22 138.22 138.22 138.22 1.1K
10:01 138.51 138.51 138.51 138.51 0.1K
10:02 138.48 138.48 138.45 138.45 0.9K
10:03 138.42 138.42 138.42 138.42 1.0K
10:06 138.52 138.52 138.52 138.52 0.3K
10:13 138.44 138.44 138.44 138.44 1.0K
10:17 138.21 138.21 138.21 138.21 0.2K
10:19 138.21 138.21 138.21 138.21 0.7K
10:20 138.63 138.63 138.63 138.63 0.7K
10:24 138.72 138.72 138.72 138.72 0.8K
10:26 138.70 138.70 138.70 138.70 0.3K
10:28 138.71 138.71 138.71 138.71 0.8K
10:30 138.50 138.50 138.50 138.50 0.5K
10:31 138.33 138.40 138.33 138.40 1.0K
10:42 138.24 138.24 138.24 138.24 0.8K
10:44 138.04 138.04 138.04 138.04 0.2K
10:49 137.97 137.97 137.97 137.97 0.8K
11:04 138.18 138.18 138.18 138.18 0.3K
11:05 138.18 138.18 138.18 138.18 0.6K
11:14 138.18 138.38 138.18 138.19 2.3K
11:15 138.65 138.65 138.65 138.65 0.4K
11:16 138.39 138.39 138.39 138.39 1.4K
11:23 138.51 138.51 138.51 138.51 0.2K
11:26 138.52 138.52 138.52 138.51 0.2K
11:28 138.26 138.26 138.26 138.26 1.0K
11:29 138.16 138.16 138.16 138.16 0.3K
11:32 138.38 138.38 138.38 138.38 1.7K
11:48 137.57 137.57 137.57 137.57 2.4K
11:52 137.58 137.58 137.58 137.58 1.1K
11:57 137.77 137.89 137.77 137.89 1.2K
11:59 137.64 137.64 137.64 137.64 0.8K
12:11 137.06 137.43 137.06 137.40 5.5K
12:12 137.41 137.41 137.38 137.38 0.3K
12:17 137.35 137.35 137.35 137.35 1.6K
12:20 138.37 138.37 137.90 137.90 4.6K
12:26 137.93 137.93 137.93 137.93 0.6K
12:28 137.63 137.63 137.63 137.63 1.0K
12:33 138.04 138.04 138.04 138.04 1.0K
12:34 137.89 137.89 137.89 137.89 0.8K
12:37 137.91 138.00 137.91 138.00 3.1K
12:41 138.07 138.07 138.07 138.07 0.2K
12:42 138.00 138.00 138.00 138.00 0.1K
12:43 138.00 138.00 138.00 138.00 0.2K
12:44 138.04 138.04 138.04 138.04 0.1K
12:45 138.01 138.01 138.01 138.01 0.1K
12:46 138.00 138.00 138.00 138.00 0.5K
12:51 137.85 137.85 137.85 137.85 0.4K
12:52 137.95 137.95 137.95 137.95 0.4K
12:53 137.93 137.93 137.93 137.93 0.9K
12:58 137.93 137.93 137.93 137.93 0.7K
13:02 138.00 138.21 138.00 138.21 1.9K
13:03 138.22 138.22 138.22 138.22 0.6K
13:04 138.24 138.28 138.24 138.28 2.1K
13:05 138.26 138.26 138.26 138.26 1.6K
13:06 138.69 138.79 138.69 138.79 1.9K
13:11 138.69 138.69 138.69 138.69 1.1K
13:13 138.86 138.86 138.86 138.86 0.4K
13:17 138.93 138.93 138.93 138.93 0.3K
13:18 138.49 138.49 138.49 138.49 2.2K
13:27 138.30 138.30 138.30 138.30 0.2K
13:29 138.24 138.24 138.24 138.24 1.3K
13:32 138.30 138.30 138.30 138.29 0.6K
13:35 138.30 138.30 138.30 138.29 0.1K
13:36 138.30 138.30 138.20 138.20 0.6K
13:38 138.22 138.22 138.22 138.22 0.3K
13:40 138.23 138.23 138.23 138.23 1.9K
13:41 138.22 138.39 138.22 138.39 1.1K
13:42 138.55 138.55 138.55 138.55 0.6K
13:44 138.55 138.55 138.55 138.55 0.4K
13:46 138.38 138.38 138.38 138.38 0.3K
13:47 138.45 138.45 138.45 138.45 0.7K
13:48 138.35 138.35 138.35 138.35 1.0K
13:50 138.51 138.51 138.41 138.41 0.7K
13:51 138.32 138.32 138.32 138.32 1.8K
13:54 138.24 138.24 138.24 138.24 1.0K
13:55 138.30 138.32 138.30 138.32 1.9K
14:00 138.32 138.32 138.32 138.32 3.4K
14:13 137.78 137.78 137.78 137.78 2.4K
14:16 138.03 138.03 138.03 138.03 0.4K
14:17 138.01 138.01 138.01 138.01 0.1K
14:18 137.91 137.91 137.91 137.91 0.8K
14:27 137.93 137.93 137.93 137.93 0.3K
14:29 138.19 138.19 138.19 138.19 0.8K
14:32 138.20 138.20 138.20 138.20 0.4K
14:33 138.13 138.13 138.13 138.13 0.8K
14:35 138.20 138.20 138.20 138.20 0.3K
14:36 138.23 138.23 138.18 138.18 1.8K
14:37 138.22 138.22 138.22 138.22 0.2K
14:38 138.22 138.22 138.22 138.22 0.1K
14:39 138.28 138.28 138.24 138.24 1.2K
14:40 138.26 138.26 138.26 138.26 0.3K
14:41 138.26 138.26 138.26 138.26 0.4K
14:45 138.26 138.26 138.26 138.26 0.5K
14:47 138.24 138.24 138.11 138.11 1.3K
14:48 138.11 138.11 138.11 138.11 0.3K
14:49 138.08 138.22 138.08 138.20 4.5K
14:50 138.26 138.26 138.26 138.26 1.3K
14:54 138.26 138.26 138.26 138.26 0.3K
14:55 138.19 138.19 138.19 138.19 0.1K
14:56 138.26 138.32 138.26 138.32 0.9K
15:00 138.41 138.41 138.41 138.41 0.4K
15:01 138.34 138.34 138.34 138.34 0.4K
15:02 138.29 138.29 138.29 138.29 0.6K
15:03 138.24 138.24 138.24 138.24 0.5K
15:04 138.13 138.13 138.13 138.13 1.0K
15:06 138.10 138.10 138.10 138.10 0.2K
15:07 138.06 138.06 138.06 138.06 0.3K
15:08 138.09 138.09 138.07 138.07 2.0K
15:09 138.10 138.10 138.09 138.09 0.7K
15:10 138.09 138.09 138.09 138.09 1.0K
15:12 138.10 138.10 138.10 138.10 1.3K
15:13 138.11 138.11 138.11 138.10 0.1K
15:14 138.12 138.12 138.12 138.12 0.9K
15:15 137.96 137.96 137.96 137.96 0.6K
15:17 137.94 137.94 137.94 137.94 0.1K
15:18 137.94 138.15 137.94 138.15 1.6K
15:19 138.24 138.24 138.24 138.24 0.6K
15:21 138.34 138.34 138.34 138.34 0.7K
15:22 138.31 138.31 138.31 138.31 0.7K
15:29 138.41 138.43 138.41 138.43 1.8K
15:30 138.43 138.43 138.43 138.43 0.7K
15:31 138.45 138.46 138.38 138.38 0.8K
15:32 138.42 138.42 138.42 138.42 0.7K
15:33 138.38 138.38 138.38 138.38 0.6K
15:35 138.22 138.22 138.22 138.22 1.5K
15:38 138.24 138.24 138.24 138.24 1.3K
15:40 138.23 138.23 138.23 138.23 1.0K
15:43 138.23 138.23 138.23 138.23 0.4K
15:44 138.22 138.28 138.22 138.28 3.3K
15:47 138.43 138.43 138.43 138.43 1.8K
15:49 138.29 138.29 138.24 138.24 0.8K
15:50 138.47 138.47 138.34 138.34 2.8K
15:51 138.30 138.30 138.30 138.30 1.6K
15:52 138.23 138.23 138.23 138.23 0.1K
15:53 138.23 138.32 138.23 138.32 4.4K
15:55 138.29 138.29 138.21 138.22 1.4K
15:56 138.23 138.23 138.11 138.12 8.1K
15:57 138.12 138.31 138.12 138.31 1.8K
15:58 138.25 138.35 138.25 138.26 2.3K
15:59 138.27 138.41 138.20 138.36 8.5K
16:00 138.57 138.57 138.47 138.47 74.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available