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
09:30 137.78 137.78 137.78 137.78 5.1K
09:36 138.51 138.96 138.51 138.96 0.8K
09:40 138.09 138.09 138.09 138.09 1.4K
09:43 137.61 137.61 137.61 137.61 1.3K
09:48 137.10 137.10 137.10 137.10 0.1K
09:49 136.75 137.56 136.75 137.00 4.1K
09:52 137.81 137.81 137.81 137.81 0.2K
09:54 137.56 137.56 137.40 137.40 0.9K
10:02 137.94 137.94 137.94 137.94 0.2K
10:03 137.39 137.39 137.39 137.39 3.0K
10:10 137.62 137.62 137.62 137.62 0.5K
10:14 137.32 137.32 137.32 137.32 1.6K
10:15 137.32 137.32 137.32 137.32 0.9K
10:16 137.46 137.46 137.46 137.46 0.2K
10:18 137.48 137.48 137.48 137.48 0.2K
10:19 136.95 136.95 136.95 136.95 1.7K
10:20 136.87 136.87 136.87 136.87 1.1K
10:21 136.86 136.88 136.86 136.88 1.8K
10:22 136.87 137.00 136.87 137.00 0.8K
10:24 137.77 137.77 137.77 137.77 0.5K
10:30 138.13 138.14 138.13 138.14 0.6K
10:32 137.88 137.88 137.88 137.88 0.5K
10:33 138.44 138.44 138.01 138.01 2.7K
10:34 137.90 138.16 137.90 138.14 4.7K
10:35 138.20 138.24 137.76 137.76 2.2K
10:38 137.41 137.41 137.40 137.40 1.1K
10:40 137.46 137.46 137.46 137.46 0.4K
10:41 137.52 137.55 137.52 137.55 0.9K
10:44 137.42 137.53 137.42 137.53 2.2K
10:45 137.81 137.81 137.62 137.62 1.4K
10:50 137.88 137.88 137.88 137.88 0.6K
10:52 137.80 137.80 137.80 137.80 1.3K
11:00 138.27 138.27 138.27 138.27 0.3K
11:01 138.27 138.27 138.27 138.27 0.5K
11:03 137.97 138.01 137.77 137.77 2.2K
11:06 137.86 137.89 137.86 137.89 0.5K
11:07 138.21 138.21 138.21 138.21 2.0K
11:08 138.45 138.45 138.45 138.45 1.2K
11:10 138.51 138.51 138.51 138.51 0.6K
11:17 138.34 138.34 138.34 138.34 0.2K
11:19 138.34 138.34 138.34 138.34 0.3K
11:20 138.35 138.35 138.35 138.35 0.3K
11:21 138.34 138.34 138.34 138.34 0.7K
11:29 138.37 138.38 138.37 138.38 0.4K
11:30 138.37 138.37 138.37 138.37 0.4K
11:32 138.33 138.54 138.33 138.50 1.3K
11:33 138.50 138.50 138.50 138.50 1.1K
11:37 138.38 138.38 138.38 138.38 0.2K
11:41 138.38 138.38 138.31 138.31 1.5K
11:43 137.95 137.95 137.95 137.95 0.8K
11:49 138.00 138.00 138.00 138.00 0.4K
11:50 138.12 138.12 138.12 138.12 0.2K
11:52 138.26 138.26 138.26 138.26 0.5K
11:53 138.15 138.15 138.15 138.15 0.3K
11:55 138.21 138.21 137.98 137.98 2.6K
11:58 137.93 137.93 137.93 137.93 0.6K
12:00 137.94 137.94 137.94 137.94 0.5K
12:08 137.83 137.83 137.43 137.50 1.6K
12:09 137.63 137.73 137.63 137.73 1.6K
12:10 137.73 137.73 137.73 137.73 1.1K
12:12 137.70 137.70 137.70 137.70 0.3K
12:15 137.53 137.53 137.53 137.53 0.8K
12:16 137.37 137.37 137.37 137.37 0.2K
12:17 137.00 137.00 137.00 137.00 0.2K
12:18 137.35 137.35 137.35 137.35 0.4K
12:23 137.00 137.00 137.00 137.00 0.2K
12:24 137.50 137.50 137.50 137.50 0.1K
12:25 137.42 137.51 137.42 137.51 0.3K
12:26 137.53 137.53 137.53 137.53 1.1K
12:28 137.66 137.66 137.66 137.66 0.6K
12:32 137.35 137.35 137.35 137.35 1.3K
12:38 137.28 137.28 137.28 137.28 1.0K
12:39 137.24 137.24 137.24 137.24 0.3K
12:43 137.39 137.39 137.39 137.39 0.3K
12:44 137.22 137.22 137.22 137.22 1.5K
12:50 137.17 137.17 137.17 137.17 0.2K
12:51 137.20 137.20 137.20 137.20 0.4K
12:52 137.17 137.17 137.10 137.10 0.7K
12:54 137.19 137.19 137.18 137.18 0.9K
12:55 136.98 137.01 136.98 137.01 1.1K
12:56 137.01 137.01 137.01 137.01 1.5K
13:00 136.92 136.92 136.92 136.92 0.3K
13:01 136.92 136.92 136.92 136.92 0.2K
13:02 136.80 136.80 136.80 136.80 0.4K
13:09 136.97 136.97 136.97 136.97 0.7K
13:18 136.83 136.97 136.83 136.97 3.9K
13:20 137.00 137.43 137.00 137.43 1.8K
13:22 137.47 137.47 137.47 137.47 2.2K
13:28 137.60 137.60 137.60 137.60 0.4K
13:31 137.60 137.60 137.60 137.60 1.0K
13:35 137.58 137.58 137.58 137.57 1.2K
13:38 137.54 137.54 137.54 137.54 0.3K
13:40 137.43 137.43 137.43 137.43 0.4K
13:42 137.34 137.34 137.34 137.34 0.2K
13:43 137.42 137.42 137.42 137.42 0.8K
13:49 137.46 137.46 137.46 137.46 0.2K
13:50 137.52 137.52 137.52 137.51 0.8K
13:55 137.51 137.51 137.51 137.51 1.5K
13:56 137.38 137.38 137.38 137.38 0.3K
13:58 137.36 137.36 137.36 137.36 0.3K
13:59 137.44 137.44 137.44 137.44 0.2K
14:00 137.84 137.85 137.84 137.85 9.5K
14:01 137.95 137.95 137.95 137.95 0.5K
14:04 137.90 137.90 137.45 137.45 1.5K
14:05 137.45 137.48 137.45 137.48 0.6K
14:06 137.44 137.69 137.36 137.69 1.5K
14:16 137.57 137.57 137.57 137.57 0.9K
14:21 137.61 137.61 137.61 137.60 0.9K
14:22 137.79 137.79 137.79 137.79 0.7K
14:24 137.85 138.07 137.85 138.07 4.2K
14:25 137.97 138.06 137.97 138.06 1.0K
14:27 138.06 138.06 138.06 138.06 3.2K
14:28 138.07 138.07 138.07 138.07 1.0K
14:30 138.07 138.07 138.07 138.07 0.1K
14:31 138.06 138.06 138.06 138.06 0.5K
14:35 137.95 138.01 137.95 138.01 6.4K
14:37 138.14 138.14 138.14 138.14 1.3K
14:38 137.81 137.81 137.81 137.81 0.5K
14:40 137.81 137.81 137.78 137.78 0.5K
14:42 137.85 137.85 137.60 137.60 1.5K
14:46 137.81 137.81 137.81 137.81 0.1K
14:47 137.75 137.75 137.72 137.72 0.4K
14:48 137.60 137.60 137.60 137.60 0.7K
14:53 137.62 137.96 137.62 137.96 5.9K
14:54 138.08 138.08 137.83 137.83 1.2K
14:56 137.78 137.78 137.78 137.78 0.4K
14:57 137.82 137.82 137.82 137.82 1.5K
15:07 137.83 137.83 137.83 137.83 0.8K
15:12 137.74 137.74 137.74 137.74 0.2K
15:13 137.71 137.79 137.64 137.66 2.8K
15:15 137.37 137.37 137.37 137.37 0.5K
15:16 137.21 137.21 137.21 137.21 0.3K
15:17 137.42 137.42 137.19 137.22 1.3K
15:18 137.22 137.42 137.22 137.36 1.3K
15:19 137.20 137.25 137.20 137.25 1.5K
15:21 137.16 137.25 137.16 137.25 3.6K
15:23 137.21 137.21 137.21 137.21 0.9K
15:26 137.23 137.23 137.23 137.23 0.4K
15:27 137.24 137.24 137.24 137.24 3.3K
15:35 136.90 136.90 136.83 136.83 2.4K
15:37 136.79 136.79 136.79 136.79 0.2K
15:38 136.93 136.93 136.93 136.93 0.6K
15:39 136.67 136.67 136.67 136.67 0.7K
15:40 136.59 136.59 136.59 136.59 0.3K
15:41 136.64 136.74 136.55 136.55 4.1K
15:44 136.49 136.49 136.49 136.49 1.0K
15:45 136.54 136.54 136.54 136.54 1.7K
15:46 136.30 136.30 136.26 136.26 2.1K
15:47 136.32 136.42 136.32 136.42 4.7K
15:48 136.27 136.52 136.27 136.51 2.7K
15:49 136.59 136.59 136.59 136.59 0.5K
15:50 136.44 136.49 136.44 136.49 4.7K
15:51 136.42 136.51 136.33 136.51 2.7K
15:52 136.45 136.45 136.34 136.34 0.7K
15:53 136.32 136.32 136.15 136.15 3.5K
15:54 136.24 136.24 136.22 136.22 1.8K
15:55 136.22 136.22 136.08 136.08 4.5K
15:56 136.13 136.16 136.13 136.16 5.3K
15:57 136.16 136.27 136.16 136.22 3.9K
15:58 136.30 136.54 136.30 136.44 4.8K
15:59 136.32 136.43 136.32 136.43 7.8K
16:00 136.34 136.38 136.34 136.38 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available