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
09:52 138.66 138.66 138.66 138.66 3.2K
09:56 139.25 139.25 139.25 139.25 0.2K
09:57 138.98 138.98 138.98 138.98 1.4K
10:00 138.92 138.92 138.92 138.92 0.5K
10:02 139.16 139.16 139.16 139.16 0.9K
10:11 139.43 139.43 139.43 139.43 2.8K
10:18 139.30 139.30 139.30 139.29 0.3K
10:19 139.60 139.60 139.60 139.60 0.9K
10:31 139.33 139.33 139.33 139.33 0.4K
10:35 139.54 139.54 139.54 139.54 1.1K
10:41 139.67 139.67 139.67 139.67 0.6K
10:45 139.53 139.53 139.53 139.53 1.8K
10:52 139.67 139.67 139.67 139.67 0.7K
11:00 139.73 139.73 139.73 139.73 0.4K
11:05 139.79 139.79 139.79 139.79 0.3K
11:08 139.59 139.59 139.59 139.59 0.1K
11:09 139.58 139.58 139.58 139.58 0.3K
11:11 139.58 139.58 139.38 139.38 2.6K
11:13 139.53 139.53 139.53 139.53 0.2K
11:15 139.46 139.46 139.46 139.46 0.6K
11:17 139.38 139.38 139.38 139.38 0.8K
11:18 139.62 139.62 139.62 139.62 10.3K
11:20 139.41 139.41 139.41 139.41 0.7K
11:26 139.30 139.38 139.30 139.38 1.5K
11:27 139.39 139.39 139.39 139.39 0.8K
11:37 139.50 139.50 139.50 139.50 0.6K
11:39 139.60 139.60 139.55 139.55 0.7K
11:43 139.54 139.54 139.53 139.53 1.1K
11:54 139.58 139.58 139.58 139.58 0.6K
11:55 139.43 139.43 139.43 139.43 1.1K
12:05 139.51 139.51 139.51 139.51 0.7K
12:09 139.67 139.67 139.67 139.67 5.6K
12:14 139.57 139.57 139.57 139.57 0.9K
12:16 140.23 140.23 140.23 140.23 6.6K
12:21 140.22 140.22 140.22 140.22 0.4K
12:22 140.23 140.23 140.23 140.23 0.7K
12:25 140.08 140.08 140.08 140.08 0.8K
12:26 140.00 140.00 140.00 140.00 1.2K
12:36 140.05 140.05 140.05 140.05 1.2K
12:40 140.22 140.22 140.22 140.22 0.2K
12:41 140.05 140.05 140.05 140.05 1.0K
12:42 140.16 140.16 139.93 139.93 1.7K
12:43 139.86 139.86 139.86 139.86 1.9K
13:00 139.65 139.88 139.65 139.88 0.8K
13:02 139.57 139.57 139.57 139.57 1.1K
13:06 139.49 139.49 139.49 139.49 1.0K
13:10 139.52 139.52 139.52 139.52 0.6K
13:12 139.53 139.79 139.53 139.79 1.6K
13:15 139.77 139.77 139.77 139.77 0.6K
13:18 139.75 139.75 139.75 139.75 1.1K
13:22 139.59 139.59 139.59 139.59 1.5K
13:26 139.97 139.97 139.97 139.97 0.8K
13:32 139.93 139.93 139.93 139.93 1.6K
13:41 139.90 139.90 139.90 139.90 0.2K
13:43 139.71 139.71 139.70 139.70 1.8K
13:50 139.74 139.74 139.74 139.74 1.0K
13:53 140.03 140.03 139.90 139.90 1.3K
13:56 139.89 139.89 139.89 139.89 0.1K
13:58 139.89 139.89 139.89 139.89 0.6K
14:00 139.80 139.80 139.80 139.80 1.2K
14:01 139.55 139.55 139.55 139.55 0.6K
14:02 139.24 139.24 139.18 139.18 1.4K
14:05 139.24 139.24 139.24 139.24 0.2K
14:07 138.74 138.74 138.74 138.74 0.8K
14:08 138.89 138.89 138.89 138.89 2.5K
14:10 138.96 138.96 138.96 138.96 0.6K
14:11 138.89 138.89 138.89 138.89 1.3K
14:16 139.14 139.14 139.14 139.14 0.3K
14:19 139.15 139.15 139.15 139.15 0.5K
14:20 139.22 139.22 139.22 139.22 2.1K
14:30 139.15 139.15 139.15 139.15 0.2K
14:32 139.25 139.58 139.25 139.58 1.2K
14:33 139.40 139.40 139.40 139.40 0.4K
14:34 139.40 139.40 139.40 139.40 0.9K
14:36 139.19 139.19 139.19 139.19 0.9K
14:38 139.38 139.38 139.38 139.38 2.4K
14:42 139.72 139.72 139.72 139.72 1.9K
14:48 139.67 139.67 139.67 139.67 0.4K
14:49 139.62 139.62 139.45 139.45 0.8K
14:51 139.60 139.60 139.60 139.60 0.7K
14:52 139.68 139.68 139.68 139.68 0.1K
14:53 139.62 139.62 139.62 139.62 1.8K
14:57 139.44 139.44 139.44 139.44 0.7K
14:59 139.24 139.24 139.24 139.24 1.5K
15:06 138.74 138.74 138.74 138.74 1.4K
15:11 139.17 139.17 139.17 139.17 0.3K
15:13 139.07 139.07 139.07 139.07 1.7K
15:17 138.79 138.79 138.79 138.79 3.4K
15:30 139.03 139.03 139.02 139.02 3.7K
15:31 139.10 139.12 139.10 139.12 1.2K
15:32 139.12 139.12 139.12 139.12 0.6K
15:35 139.19 139.19 139.17 139.17 0.4K
15:36 139.13 139.13 139.13 139.13 0.5K
15:37 139.04 139.20 139.04 139.20 1.0K
15:38 139.29 139.29 139.29 139.29 0.7K
15:39 139.28 139.30 139.28 139.30 0.8K
15:40 139.28 139.28 139.28 139.28 1.8K
15:42 139.56 139.64 139.45 139.45 3.3K
15:44 139.57 139.57 139.57 139.57 0.6K
15:45 139.50 139.57 139.50 139.57 0.9K
15:46 139.41 139.41 139.41 139.41 1.0K
15:47 139.45 139.57 139.45 139.57 2.2K
15:49 139.44 139.65 139.44 139.65 1.4K
15:50 140.00 140.00 140.00 140.00 1.5K
15:51 140.05 140.05 139.87 139.97 4.0K
15:52 139.80 139.80 139.80 139.80 1.4K
15:53 139.80 139.83 139.68 139.75 3.4K
15:54 139.74 139.74 139.74 139.74 1.3K
15:55 139.72 139.74 139.72 139.74 3.9K
15:56 139.97 139.97 139.87 139.87 11.7K
15:59 139.73 139.73 139.73 139.73 2.5K
16:00 139.77 139.80 139.77 139.80 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available