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
09:32 141.03 141.03 141.03 141.03 4.6K
09:35 141.75 141.75 141.75 141.75 0.2K
09:37 141.75 141.75 141.75 141.75 0.2K
09:38 141.75 141.75 141.75 141.75 0.2K
09:39 141.75 141.75 141.75 141.75 0.2K
09:40 140.48 140.48 140.48 140.48 2.4K
09:41 140.63 140.63 140.15 140.15 1.2K
09:42 140.10 140.24 140.10 140.24 0.6K
09:43 140.65 140.65 140.65 140.65 0.5K
09:44 140.36 140.36 140.36 140.36 0.2K
09:46 140.35 140.35 140.35 140.35 1.4K
09:48 140.35 140.35 140.35 140.35 0.3K
09:49 140.64 140.64 140.64 140.64 0.1K
09:50 140.16 140.78 140.16 140.78 1.3K
09:51 141.08 141.08 140.77 140.98 1.2K
09:52 141.09 141.09 141.09 141.09 0.5K
09:53 141.14 141.14 141.14 141.14 0.7K
09:54 141.20 141.20 141.20 141.20 0.1K
09:55 141.14 141.14 141.14 141.14 0.1K
09:56 141.11 141.11 141.11 141.11 0.1K
09:57 141.20 141.20 141.20 141.20 0.2K
09:58 141.20 141.20 141.20 141.20 0.4K
09:59 140.91 140.91 140.62 140.62 2.1K
10:00 140.76 140.76 140.76 140.76 0.1K
10:01 140.49 140.49 140.49 140.49 0.5K
10:03 140.81 141.20 140.81 141.20 1.2K
10:05 141.93 141.93 141.93 141.93 0.2K
10:06 141.92 141.92 141.51 141.53 2.1K
10:08 141.53 141.53 141.53 141.53 0.1K
10:09 141.53 141.53 141.53 141.53 0.1K
10:10 141.31 141.31 141.31 141.31 0.2K
10:11 141.31 141.31 141.29 141.29 0.3K
10:12 141.29 141.29 141.29 141.29 0.1K
10:13 141.51 141.51 141.51 141.51 0.3K
10:14 141.00 141.25 141.00 141.25 0.5K
10:15 141.23 141.23 141.23 141.23 0.3K
10:16 140.73 140.73 140.73 140.73 2.4K
10:19 140.72 140.72 140.72 140.72 0.3K
10:21 140.64 140.64 140.64 140.64 0.7K
10:22 141.10 141.10 141.10 141.10 0.5K
10:23 141.11 141.11 141.11 141.10 0.1K
10:24 141.10 141.10 141.10 141.10 0.1K
10:25 140.60 140.62 140.60 140.62 2.6K
10:29 140.37 140.37 140.37 140.37 0.3K
10:30 140.34 140.34 140.33 140.33 0.7K
10:33 140.57 140.57 140.57 140.57 0.6K
10:34 140.45 140.45 140.45 140.45 1.2K
10:37 140.47 140.47 140.47 140.47 1.2K
10:40 140.75 140.75 140.75 140.75 0.1K
10:41 140.75 140.75 140.75 140.75 0.4K
10:42 140.70 140.75 140.70 140.75 0.2K
10:43 140.75 140.75 140.75 140.75 0.3K
10:46 140.75 140.75 140.75 140.75 0.6K
10:47 140.75 140.75 140.75 140.75 0.2K
10:49 140.46 140.46 140.17 140.17 6.3K
10:54 140.17 140.17 140.17 140.17 0.7K
10:56 140.06 140.06 140.06 140.06 0.4K
10:57 140.25 140.47 140.25 140.47 0.6K
10:59 140.62 140.65 140.62 140.65 0.9K
11:01 140.66 140.66 140.66 140.66 0.2K
11:02 140.59 140.61 140.59 140.61 0.7K
11:04 141.16 141.16 141.16 141.16 0.3K
11:06 141.26 141.26 141.26 141.26 0.4K
11:07 141.26 141.26 140.95 140.95 2.1K
11:13 141.11 141.44 141.11 141.44 2.6K
11:19 141.65 141.65 141.65 141.65 0.1K
11:20 141.65 141.65 141.65 141.65 0.6K
11:22 141.67 141.67 141.67 141.67 2.0K
11:28 142.03 142.03 142.03 142.03 0.2K
11:29 142.03 142.03 142.03 142.03 0.8K
11:30 142.03 142.03 142.03 142.03 0.8K
11:32 141.77 141.77 141.77 141.77 0.2K
11:33 142.03 142.03 142.03 142.03 0.4K
11:35 142.03 142.03 142.03 142.03 1.0K
11:41 142.09 142.09 142.09 142.09 0.2K
11:42 142.06 142.06 142.06 142.06 0.8K
11:44 142.12 142.12 142.12 142.12 0.3K
11:45 142.12 142.12 142.12 142.12 0.2K
11:47 142.12 142.12 142.12 142.12 0.6K
11:48 142.12 142.12 142.03 142.03 1.1K
11:49 141.88 141.88 141.88 141.88 0.8K
11:50 141.95 141.95 141.77 141.77 1.4K
11:51 141.77 141.77 141.77 141.77 0.2K
11:52 141.77 141.77 141.77 141.77 0.2K
11:53 141.77 141.77 141.77 141.77 0.3K
11:55 141.84 141.84 141.84 141.84 0.5K
11:57 142.07 142.07 142.07 142.07 1.2K
11:58 141.85 141.85 141.85 141.85 0.2K
11:59 141.87 141.87 141.87 141.87 0.1K
12:00 142.12 142.12 141.87 141.87 1.3K
12:01 141.79 141.79 141.79 141.79 0.7K
12:02 141.77 141.77 141.77 141.76 0.2K
12:03 141.77 141.77 141.77 141.77 1.6K
12:04 141.90 141.90 141.90 141.90 0.1K
12:06 141.90 141.90 141.90 141.90 0.2K
12:07 141.90 141.90 141.90 141.90 0.2K
12:08 141.99 141.99 141.99 141.99 0.3K
12:09 142.03 142.03 142.03 142.03 0.3K
12:11 141.99 141.99 141.99 141.99 0.2K
12:13 141.99 142.13 141.99 142.02 0.9K
12:15 142.11 142.11 142.11 142.10 0.6K
12:16 142.11 142.11 142.11 142.11 0.7K
12:18 142.31 142.35 142.31 142.35 0.7K
12:19 142.35 142.60 142.35 142.60 2.8K
12:20 142.58 142.60 142.58 142.60 0.5K
12:21 142.38 142.60 142.38 142.60 0.5K
12:22 142.45 142.60 142.45 142.60 0.9K
12:23 142.55 142.74 142.55 142.74 0.4K
12:24 142.56 142.56 142.56 142.56 0.2K
12:25 142.56 142.56 142.56 142.56 0.3K
12:26 142.75 142.75 142.56 142.56 0.5K
12:27 142.61 142.72 142.61 142.72 0.2K
12:28 142.60 142.60 142.60 142.60 0.2K
12:29 142.75 142.75 142.75 142.75 0.5K
12:30 142.59 142.71 142.59 142.71 1.3K
12:32 142.70 142.72 142.70 142.72 2.0K
12:33 142.65 142.71 142.64 142.64 0.5K
12:35 142.64 142.64 142.64 142.64 0.4K
12:36 142.45 142.64 142.45 142.64 3.7K
12:37 142.71 142.72 142.71 142.72 0.2K
12:39 142.55 142.55 142.55 142.54 0.2K
12:41 142.56 142.56 142.56 142.56 0.9K
12:43 142.84 142.84 142.84 142.84 0.3K
12:44 142.62 142.62 142.62 142.62 1.2K
12:48 142.42 142.42 142.42 142.42 0.3K
12:50 142.42 142.42 142.42 142.42 0.4K
12:51 142.42 142.42 142.42 142.42 0.2K
12:53 142.42 142.42 142.42 142.42 0.2K
12:55 142.42 142.42 142.42 142.42 0.1K
12:56 142.42 142.42 142.42 142.42 0.1K
12:57 142.60 142.79 142.57 142.57 1.3K
12:58 142.82 142.82 142.82 142.82 0.2K
12:59 142.70 142.70 142.57 142.63 0.6K
13:00 142.63 142.63 142.63 142.63 0.4K
13:02 142.59 142.59 142.59 142.59 0.1K
13:03 142.42 142.50 142.35 142.35 0.7K
13:05 142.32 142.43 142.32 142.43 0.5K
13:06 142.32 142.32 142.32 142.32 0.1K
13:07 142.32 142.32 142.32 142.32 0.4K
13:08 142.35 142.35 142.35 142.35 0.3K
13:09 142.35 142.35 142.35 142.35 0.2K
13:10 142.35 142.35 142.35 142.35 0.4K
13:11 142.42 142.42 142.42 142.42 0.2K
13:13 142.41 142.41 142.41 142.41 0.3K
13:15 142.41 142.41 142.41 142.41 0.3K
13:17 142.41 142.41 142.41 142.41 0.7K
13:19 142.36 142.36 142.36 142.35 0.1K
13:20 142.44 142.44 142.44 142.44 0.1K
13:21 142.45 142.45 142.36 142.35 1.0K
13:23 142.44 142.44 142.44 142.44 0.1K
13:24 142.35 142.35 142.35 142.35 2.2K
13:29 142.18 142.18 142.18 142.18 0.8K
13:30 142.17 142.17 142.17 142.17 0.1K
13:31 142.29 142.29 142.29 142.29 0.2K
13:33 142.27 142.27 142.27 142.27 0.5K
13:36 142.26 142.26 142.26 142.26 0.5K
13:38 142.32 142.32 142.32 142.32 0.3K
13:40 142.33 142.33 142.33 142.32 0.4K
13:44 142.33 142.33 142.33 142.32 0.3K
13:47 142.33 142.33 142.33 142.32 0.3K
13:49 142.33 142.33 142.33 142.32 0.7K
13:51 142.40 142.40 142.40 142.40 0.3K
13:53 142.40 142.40 142.40 142.40 0.3K
13:55 142.44 142.44 142.44 142.44 0.5K
13:56 142.42 142.42 142.42 142.42 0.2K
13:57 142.51 142.51 142.51 142.51 0.2K
13:58 142.42 142.42 142.42 142.42 0.3K
14:00 142.42 142.42 142.31 142.31 1.3K
14:01 142.32 142.32 142.32 142.32 0.3K
14:02 142.40 142.40 142.40 142.40 0.9K
14:04 142.39 142.39 142.39 142.39 0.2K
14:05 142.39 142.39 142.39 142.39 0.1K
14:07 142.36 142.38 142.36 142.38 0.4K
14:08 142.38 142.38 142.38 142.38 0.2K
14:09 142.37 142.37 142.37 142.37 0.9K
14:10 142.38 142.38 142.38 142.38 0.1K
14:12 142.36 142.36 142.36 142.36 0.6K
14:14 142.22 142.22 142.22 142.22 0.1K
14:15 142.23 142.23 142.23 142.23 0.2K
14:17 142.20 142.22 142.20 142.22 0.3K
14:18 142.22 142.22 142.22 142.22 0.7K
14:19 142.21 142.21 142.21 142.21 0.2K
14:21 142.19 142.19 142.19 142.19 0.3K
14:22 142.12 142.12 142.12 142.12 0.6K
14:23 142.04 142.04 142.04 142.04 1.1K
14:24 141.99 141.99 141.99 141.99 0.2K
14:26 141.93 141.93 141.93 141.93 0.1K
14:28 141.93 141.93 141.93 141.93 0.1K
14:29 141.92 141.92 141.92 141.92 0.6K
14:30 141.92 141.92 141.92 141.92 0.1K
14:31 141.92 141.92 141.92 141.92 0.2K
14:33 141.92 141.92 141.92 141.92 0.2K
14:35 141.92 141.92 141.92 141.92 0.6K
14:38 141.88 141.88 141.88 141.88 0.2K
14:39 141.78 141.85 141.78 141.85 0.4K
14:40 141.85 141.85 141.85 141.85 0.4K
14:41 141.91 141.91 141.91 141.91 2.1K
14:46 142.05 142.05 142.04 142.04 2.0K
14:49 142.00 142.00 142.00 142.00 0.1K
14:50 142.00 142.00 142.00 142.00 0.2K
14:52 142.20 142.20 142.16 142.16 1.3K
14:53 142.06 142.06 142.06 142.06 0.1K
14:54 142.00 142.00 142.00 142.00 1.1K
15:00 141.97 141.97 141.97 141.97 1.1K
15:03 141.99 141.99 141.99 141.99 0.6K
15:04 142.08 142.08 142.06 142.06 0.7K
15:07 142.09 142.09 142.09 142.09 2.1K
15:14 142.18 142.18 142.18 142.18 0.5K
15:15 142.17 142.17 142.17 142.17 0.6K
15:16 142.14 142.17 142.14 142.17 1.0K
15:17 141.86 141.86 141.86 141.86 0.5K
15:20 141.98 141.98 141.98 141.98 1.5K
15:21 142.27 142.27 142.19 142.19 0.5K
15:23 142.27 142.37 142.27 142.37 0.9K
15:25 142.23 142.34 142.23 142.34 0.3K
15:26 142.31 142.31 142.31 142.31 1.0K
15:29 142.30 142.30 142.30 142.30 0.2K
15:30 142.30 142.30 142.30 142.29 0.3K
15:31 142.24 142.24 142.24 142.24 2.2K
15:32 141.93 141.93 141.93 141.93 0.9K
15:34 141.60 141.67 141.60 141.67 1.8K
15:36 141.29 141.29 141.29 141.29 0.4K
15:37 141.37 141.37 141.33 141.33 1.1K
15:38 141.13 141.13 141.13 141.13 1.2K
15:39 140.61 140.61 140.61 140.61 0.1K
15:40 140.50 140.51 140.33 140.51 0.6K
15:41 140.51 140.51 140.30 140.30 0.9K
15:42 140.31 140.31 140.31 140.31 0.4K
15:43 140.33 140.33 140.14 140.15 1.5K
15:44 140.16 140.16 139.99 139.99 0.6K
15:45 140.04 140.18 140.04 140.10 1.8K
15:46 140.10 140.10 140.10 140.10 0.4K
15:47 140.26 140.26 139.97 139.97 0.7K
15:48 140.35 140.35 140.35 140.35 0.8K
15:49 140.54 140.54 140.54 140.54 0.4K
15:50 140.54 140.64 140.52 140.52 2.6K
15:53 140.68 140.79 140.68 140.79 10.5K
15:55 140.86 140.86 140.86 140.86 2.7K
15:56 140.99 141.16 140.99 141.16 3.7K
15:58 141.09 141.30 141.07 141.29 8.0K
15:59 141.29 141.39 141.29 141.29 2.9K
16:00 141.39 141.39 141.34 141.34 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available