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
09:32 135.75 135.75 135.75 135.75 3.5K
09:45 135.61 135.61 135.61 135.61 0.2K
09:47 135.61 135.61 135.61 135.61 0.7K
09:59 135.70 135.70 135.70 135.70 0.9K
10:07 135.62 135.62 135.62 135.62 0.4K
10:08 135.62 135.62 135.62 135.62 0.1K
10:09 135.03 135.03 135.03 135.03 2.1K
10:13 135.10 135.10 135.10 135.10 0.3K
10:14 135.23 135.23 135.23 135.23 0.6K
10:15 135.23 135.23 135.11 135.22 3.1K
10:17 135.24 135.24 135.24 135.24 0.3K
10:19 135.33 135.33 135.33 135.33 1.4K
10:38 135.81 135.81 135.81 135.81 0.9K
10:41 136.05 136.05 136.05 136.04 0.3K
10:45 136.07 136.07 136.07 136.07 4.3K
10:47 136.24 136.33 136.24 136.33 0.7K
10:48 136.41 136.41 135.88 135.88 2.7K
10:53 135.96 135.96 135.67 135.76 11.8K
10:54 135.67 135.67 135.63 135.63 1.2K
10:55 135.89 135.89 135.89 135.89 1.5K
10:56 135.91 135.91 135.91 135.91 2.1K
10:58 135.79 135.91 135.79 135.88 1.0K
10:59 135.89 135.90 135.89 135.90 1.0K
11:00 135.91 135.91 135.91 135.91 0.9K
11:01 135.98 135.98 135.98 135.98 1.2K
11:10 135.92 135.92 135.92 135.92 0.6K
11:12 136.08 136.08 136.08 136.07 0.8K
11:14 135.85 135.90 135.85 135.90 2.4K
11:15 135.90 135.90 135.90 135.90 1.5K
11:19 136.22 136.22 136.22 136.22 0.4K
11:20 136.20 136.20 136.20 136.20 0.4K
11:23 135.96 135.97 135.96 135.97 1.1K
11:26 135.97 135.98 135.97 135.98 1.1K
11:30 136.01 136.01 136.01 136.01 1.0K
11:43 136.07 136.07 136.07 136.07 0.2K
11:45 136.01 136.01 135.94 135.94 3.7K
11:46 135.94 135.94 135.94 135.94 0.4K
11:47 135.95 135.95 135.95 135.95 0.2K
11:49 135.96 135.96 135.96 135.96 0.1K
11:50 135.96 136.14 135.96 136.14 0.4K
11:54 135.87 135.94 135.83 135.83 2.6K
11:55 135.84 135.84 135.84 135.84 1.1K
11:56 135.99 135.99 135.99 135.99 0.1K
11:57 135.97 135.99 135.97 135.99 1.1K
11:59 136.00 136.00 136.00 136.00 0.1K
12:00 135.89 135.89 135.89 135.89 1.0K
12:05 135.92 135.92 135.92 135.92 1.0K
12:08 136.18 136.18 136.18 136.18 0.2K
12:09 136.00 136.00 136.00 136.00 0.2K
12:10 136.07 136.07 136.07 136.07 0.2K
12:12 136.08 136.08 136.08 136.07 0.6K
12:14 136.08 136.08 136.08 136.07 0.3K
12:16 136.06 136.06 136.06 136.06 0.2K
12:17 135.83 135.83 135.83 135.82 4.7K
12:18 135.84 135.84 135.84 135.84 1.4K
12:21 135.94 136.20 135.94 136.20 1.8K
12:25 135.96 135.96 135.96 135.96 0.4K
12:30 136.02 136.02 135.93 135.93 0.9K
12:34 135.92 135.92 135.92 135.92 0.2K
12:35 135.91 135.91 135.91 135.91 0.4K
12:39 136.00 136.00 136.00 136.00 1.0K
12:43 135.99 135.99 135.99 135.99 2.2K
12:51 136.08 136.08 136.08 136.08 0.1K
12:52 136.16 136.16 136.16 136.16 0.2K
12:54 136.20 136.20 136.20 136.20 0.6K
12:58 136.08 136.08 136.08 136.08 0.2K
12:59 136.08 136.08 136.08 136.08 0.9K
13:06 136.46 136.46 136.46 136.46 2.3K
13:16 136.43 136.43 136.43 136.43 0.2K
13:20 136.36 136.39 136.36 136.39 1.3K
13:22 136.50 136.53 136.50 136.53 1.0K
13:33 136.31 136.31 136.31 136.31 0.2K
13:35 136.56 136.56 136.56 136.56 1.1K
13:36 136.78 136.78 136.78 136.78 0.5K
13:37 136.56 136.59 136.56 136.59 2.4K
13:38 136.68 136.71 136.67 136.67 0.4K
13:40 136.43 136.43 136.43 136.43 2.1K
13:45 136.16 136.16 136.16 136.16 0.6K
13:48 136.10 136.10 136.10 136.10 0.2K
13:49 136.10 136.10 136.10 136.10 0.2K
13:53 136.00 136.00 136.00 136.00 1.3K
13:54 135.99 135.99 135.99 135.99 0.3K
13:55 135.98 135.98 135.95 135.95 0.5K
13:56 135.93 136.02 135.93 136.02 0.8K
14:00 135.95 135.95 135.95 135.95 0.2K
14:01 135.91 135.91 135.91 135.91 0.4K
14:03 135.97 135.97 135.97 135.97 0.1K
14:04 136.05 136.05 135.88 135.88 1.2K
14:05 136.03 136.03 136.00 136.00 1.2K
14:10 136.04 136.04 136.04 136.04 0.5K
14:11 136.16 136.16 136.14 136.14 0.5K
14:12 136.13 136.13 136.13 136.13 0.3K
14:15 136.03 136.17 136.03 136.10 2.6K
14:20 135.94 135.94 135.94 135.94 0.7K
14:22 136.07 136.07 136.07 136.07 0.1K
14:23 136.07 136.07 136.07 136.07 0.2K
14:25 136.17 136.17 136.17 136.17 2.7K
14:32 136.19 136.19 136.19 136.19 0.4K
14:34 136.26 136.26 136.26 136.26 0.6K
14:38 136.21 136.21 136.21 136.21 0.1K
14:40 136.48 136.48 136.48 136.48 5.8K
14:41 136.41 136.41 136.41 136.41 0.5K
14:46 136.41 136.51 136.41 136.41 0.7K
14:48 136.54 136.54 136.54 136.54 0.8K
14:49 136.58 136.58 136.58 136.57 0.1K
14:50 136.55 136.55 136.55 136.55 0.2K
14:52 136.70 136.70 136.70 136.70 0.2K
14:53 136.55 136.55 136.55 136.54 0.6K
14:57 136.71 136.92 136.71 136.92 3.4K
15:01 136.91 136.91 136.80 136.79 1.3K
15:02 136.72 136.72 136.63 136.63 3.9K
15:04 136.53 136.53 136.53 136.53 0.4K
15:07 136.71 136.71 136.71 136.71 2.0K
15:08 136.52 136.53 136.52 136.53 1.0K
15:09 136.52 136.52 136.52 136.52 0.2K
15:10 136.52 136.52 136.52 136.51 0.2K
15:11 136.51 136.51 136.51 136.51 0.8K
15:16 136.46 136.46 136.44 136.44 1.1K
15:17 136.36 136.36 136.36 136.36 0.4K
15:18 136.39 136.39 136.39 136.39 0.3K
15:22 136.44 136.44 136.44 136.44 0.2K
15:23 136.53 136.53 136.53 136.53 2.5K
15:24 136.50 136.65 136.50 136.65 2.2K
15:28 136.57 136.68 136.57 136.68 1.3K
15:29 136.51 136.51 136.51 136.51 0.3K
15:30 136.66 136.66 136.66 136.66 0.6K
15:33 136.68 136.68 136.68 136.68 0.8K
15:36 136.74 136.74 136.74 136.74 1.1K
15:37 136.57 136.57 136.57 136.57 1.0K
15:38 136.46 136.46 136.46 136.46 0.3K
15:39 136.56 136.56 136.56 136.56 1.9K
15:40 136.76 136.76 136.76 136.76 0.6K
15:41 136.80 136.88 136.80 136.88 3.0K
15:43 136.88 136.88 136.88 136.88 0.2K
15:44 136.88 136.88 136.88 136.88 1.4K
15:45 136.99 136.99 136.95 136.95 1.2K
15:46 137.01 137.01 137.01 137.01 0.9K
15:47 136.97 137.06 136.97 137.06 0.6K
15:49 137.01 137.11 137.01 137.10 0.5K
15:50 137.05 137.05 137.05 137.04 5.3K
15:52 136.70 136.70 136.64 136.64 4.0K
15:53 136.55 136.55 136.52 136.52 0.8K
15:54 136.35 136.42 136.28 136.42 2.4K
15:55 136.29 136.29 136.22 136.22 2.0K
15:56 136.22 136.23 136.16 136.16 3.2K
15:57 135.99 135.99 135.99 135.99 0.9K
15:58 136.00 136.05 136.00 136.05 7.1K
15:59 136.25 136.25 136.13 136.14 5.2K
16:00 136.24 136.24 136.20 136.20 56.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available