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
09:30 142.25 142.25 142.25 142.25 2.9K
09:32 141.88 141.88 141.88 141.88 0.9K
09:39 141.63 141.63 141.63 141.63 0.2K
09:44 141.86 141.86 141.86 141.85 0.8K
09:48 141.30 141.30 141.30 141.30 0.1K
09:49 141.11 141.11 141.11 141.11 0.3K
09:50 141.12 141.12 141.12 141.12 0.1K
09:52 141.12 141.12 141.12 141.12 0.2K
09:54 141.47 141.47 141.47 141.47 0.3K
09:55 141.25 141.25 141.25 141.25 0.2K
09:56 141.21 141.21 141.21 141.21 0.6K
10:00 141.22 141.22 141.22 141.22 0.2K
10:01 141.22 141.22 141.22 141.22 0.1K
10:02 141.48 141.51 141.48 141.50 0.9K
10:07 141.50 141.50 141.50 141.50 0.8K
10:18 141.65 141.65 141.65 141.65 0.2K
10:20 141.77 141.77 141.77 141.77 1.5K
10:26 142.48 142.48 142.48 142.48 0.7K
10:31 142.35 142.35 142.35 142.35 0.2K
10:32 142.33 142.33 142.33 142.33 0.6K
10:40 142.29 142.29 142.29 142.29 0.9K
10:47 142.50 142.50 142.50 142.50 1.3K
10:49 142.60 142.60 142.60 142.60 0.2K
10:50 142.57 142.57 142.57 142.57 0.4K
10:53 142.48 142.64 142.40 142.40 8.6K
10:54 142.41 142.41 142.40 142.40 0.2K
10:55 142.39 142.62 142.39 142.56 1.2K
10:56 142.46 142.47 142.46 142.47 1.8K
11:00 142.64 142.64 142.64 142.64 1.1K
11:07 142.72 142.72 142.53 142.53 1.6K
11:08 142.53 142.53 142.53 142.53 0.3K
11:11 142.61 142.61 142.61 142.61 0.5K
11:12 142.65 142.65 142.65 142.65 0.4K
11:14 142.47 142.47 142.47 142.47 3.3K
11:28 142.46 142.46 142.46 142.46 0.3K
11:29 142.29 142.29 142.29 142.29 0.1K
11:30 142.46 142.46 142.46 142.46 0.5K
11:32 142.46 142.46 142.46 142.46 0.1K
11:33 142.29 142.29 142.29 142.29 1.1K
11:43 142.36 142.36 142.36 142.36 0.4K
11:45 142.43 142.43 142.43 142.43 1.0K
11:46 142.30 142.30 142.30 142.30 1.7K
11:49 142.15 142.15 142.15 142.15 0.2K
11:52 142.09 142.09 142.09 142.09 0.4K
11:56 142.27 142.27 142.27 142.26 0.5K
11:59 142.18 142.18 142.18 142.18 0.1K
12:00 142.14 142.14 142.14 142.14 1.1K
12:05 141.96 141.96 141.96 141.96 0.2K
12:06 141.90 141.90 141.90 141.90 0.3K
12:08 142.06 142.06 142.06 142.06 1.1K
12:11 142.12 142.12 142.12 142.12 0.2K
12:16 142.10 142.10 142.10 142.10 0.6K
12:21 142.36 142.36 142.36 142.36 0.6K
12:23 142.41 142.46 142.41 142.46 0.9K
12:24 142.45 142.46 142.45 142.46 1.1K
12:27 142.43 142.43 142.43 142.43 0.4K
12:29 142.53 142.53 142.43 142.43 2.7K
12:31 142.61 142.61 142.61 142.61 0.5K
12:33 142.61 142.61 142.61 142.61 0.3K
12:37 142.78 142.82 142.78 142.82 0.9K
12:38 142.82 142.82 142.82 142.82 1.0K
12:46 143.10 143.10 143.10 143.10 1.7K
12:50 142.89 142.89 142.89 142.89 2.5K
12:53 142.84 142.84 142.84 142.84 0.3K
12:54 143.03 143.03 143.03 143.03 0.6K
12:55 143.09 143.09 143.06 143.06 1.0K
13:03 143.05 143.05 143.05 143.05 0.8K
13:04 142.91 142.91 142.90 142.90 2.0K
13:15 143.03 143.03 143.03 143.03 0.5K
13:19 142.92 142.92 142.92 142.92 0.8K
13:20 142.91 143.04 142.91 143.04 0.8K
13:21 142.76 142.76 142.70 142.70 2.2K
13:22 142.56 142.56 142.56 142.56 0.5K
13:25 142.36 142.47 142.36 142.47 1.2K
13:30 141.86 141.86 141.86 141.86 1.0K
13:33 141.80 141.80 141.77 141.77 0.6K
13:34 141.78 141.78 141.60 141.59 1.1K
13:37 141.21 141.21 141.21 141.21 0.3K
13:39 141.23 141.24 141.23 141.24 1.7K
13:41 141.23 141.23 141.23 141.23 0.2K
13:43 141.21 141.21 141.21 141.21 0.1K
13:44 141.04 141.04 141.04 141.04 1.2K
13:47 141.48 141.48 141.48 141.48 0.2K
13:49 141.50 141.50 141.50 141.50 0.3K
13:52 141.50 141.50 141.50 141.50 0.5K
13:53 141.48 141.48 141.47 141.47 0.7K
13:58 141.47 141.47 141.29 141.29 1.7K
14:02 141.18 141.18 141.18 141.18 0.5K
14:05 140.84 140.84 140.84 140.84 0.7K
14:06 140.85 140.85 140.85 140.85 0.5K
14:07 140.78 140.78 140.78 140.78 1.4K
14:14 141.25 141.25 141.21 141.21 0.3K
14:16 141.25 141.25 141.25 141.25 0.2K
14:18 141.11 141.11 141.11 141.11 1.2K
14:22 141.11 141.11 141.11 141.11 0.1K
14:23 141.10 141.10 141.10 141.10 0.4K
14:27 140.94 141.11 140.94 141.10 0.7K
14:32 141.12 141.12 141.12 141.12 0.7K
14:33 141.08 141.08 141.02 141.01 1.1K
14:34 141.00 141.00 141.00 141.00 1.0K
14:35 140.96 140.96 140.92 140.92 0.4K
14:36 140.91 140.97 140.91 140.97 3.0K
14:37 140.98 140.98 140.98 140.98 0.1K
14:38 141.00 141.00 141.00 141.00 0.2K
14:43 140.97 141.00 140.97 141.00 1.0K
14:44 140.89 140.89 140.73 140.73 2.3K
14:46 140.73 140.79 140.73 140.79 2.7K
14:47 140.76 140.76 140.76 140.76 1.0K
14:48 140.86 140.86 140.86 140.86 0.2K
14:50 140.95 140.95 140.95 140.95 1.5K
14:53 141.00 141.00 141.00 141.00 1.6K
15:00 141.00 141.00 141.00 141.00 0.6K
15:02 141.00 141.00 141.00 141.00 1.3K
15:04 140.97 141.00 140.96 141.00 1.1K
15:05 140.95 140.95 140.95 140.95 0.5K
15:06 140.97 140.97 140.97 140.97 0.5K
15:07 140.97 140.97 140.88 140.88 2.1K
15:08 140.88 140.90 140.88 140.90 0.9K
15:09 140.93 140.93 140.93 140.93 0.4K
15:11 140.90 140.90 140.90 140.90 1.3K
15:16 140.97 140.99 140.97 140.99 1.5K
15:19 141.05 141.05 141.05 141.05 1.3K
15:21 140.99 140.99 140.99 140.99 1.1K
15:22 140.93 140.93 140.93 140.93 1.6K
15:26 141.00 141.09 141.00 141.09 0.8K
15:30 141.25 141.25 141.25 141.25 0.5K
15:32 141.29 141.29 141.29 141.29 0.8K
15:33 141.34 141.34 141.34 141.34 0.6K
15:34 141.46 141.46 141.46 141.46 0.9K
15:35 141.42 141.42 141.42 141.42 1.9K
15:37 141.38 141.38 141.34 141.34 1.9K
15:40 141.32 141.32 141.32 141.32 1.1K
15:44 141.38 141.38 141.38 141.38 1.4K
15:45 141.64 141.64 141.64 141.64 0.4K
15:46 141.52 141.64 141.52 141.64 0.8K
15:47 141.57 141.57 141.57 141.57 0.2K
15:48 141.59 141.61 141.59 141.60 1.0K
15:49 141.59 141.70 141.59 141.70 1.5K
15:50 141.90 141.97 141.68 141.68 3.7K
15:51 141.67 141.67 141.51 141.51 3.2K
15:52 141.42 141.42 141.42 141.42 0.1K
15:53 141.32 141.32 141.30 141.30 2.1K
15:54 141.36 141.36 141.28 141.28 6.0K
15:55 141.49 141.49 141.46 141.46 1.3K
15:56 141.52 141.70 141.52 141.70 5.9K
15:57 141.79 141.89 141.79 141.89 5.9K
15:58 141.88 141.96 141.88 141.92 8.2K
15:59 141.97 142.02 141.85 141.85 15.2K
16:00 141.85 141.85 141.85 141.85 96.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available