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
09:44 136.50 136.50 136.50 136.50 3.3K
09:46 137.14 137.14 137.14 137.14 1.3K
09:47 137.27 137.27 137.27 137.27 0.4K
09:55 137.22 137.22 137.22 137.22 0.1K
09:57 136.87 136.87 136.87 136.87 1.4K
10:09 136.90 136.90 136.90 136.90 0.5K
10:16 136.66 136.66 136.66 136.66 2.9K
10:20 136.87 136.88 136.87 136.88 0.7K
10:21 136.92 136.92 136.82 136.82 1.2K
10:28 137.04 137.04 137.04 137.04 1.4K
10:37 137.57 137.57 137.57 137.57 0.4K
10:44 137.90 137.90 137.90 137.90 1.3K
10:51 138.15 138.15 138.15 138.15 0.4K
10:56 138.42 138.42 138.42 138.42 0.3K
11:04 138.15 138.15 138.15 138.15 0.1K
11:06 138.20 138.20 138.20 138.20 0.6K
11:12 138.68 138.68 138.68 138.68 0.8K
11:14 138.54 138.64 138.54 138.64 1.7K
11:15 138.47 138.47 138.47 138.47 0.4K
11:18 138.64 138.64 138.64 138.64 1.1K
11:26 138.45 139.01 138.45 139.01 4.3K
11:32 139.12 139.12 139.12 139.12 0.8K
11:36 139.25 139.39 139.25 139.39 1.6K
11:37 139.31 139.31 139.31 139.31 1.4K
11:40 139.66 140.08 139.66 140.07 3.7K
11:42 140.03 140.03 140.03 140.03 0.7K
11:43 140.01 140.01 140.01 140.01 0.5K
11:49 139.82 139.82 139.82 139.82 2.4K
11:52 139.92 139.92 139.92 139.92 0.2K
11:57 139.94 139.94 139.94 139.94 0.1K
11:59 139.83 139.83 139.83 139.82 0.1K
12:00 139.83 139.83 139.83 139.83 0.5K
12:02 139.89 139.89 139.89 139.89 0.2K
12:05 139.73 139.73 139.73 139.73 2.3K
12:06 139.80 139.80 139.80 139.80 0.1K
12:08 139.68 139.68 139.58 139.65 1.9K
12:09 139.65 139.65 139.65 139.65 0.3K
12:11 139.47 139.47 139.47 139.47 0.3K
12:14 139.53 139.53 139.53 139.53 0.3K
12:15 139.37 139.37 139.37 139.37 0.6K
12:16 139.13 139.13 139.13 139.13 0.9K
12:21 139.27 139.27 139.27 139.27 0.2K
12:24 139.14 139.19 139.14 139.19 0.2K
12:26 139.18 139.18 139.18 139.18 0.1K
12:27 139.19 139.19 139.19 139.19 0.7K
12:32 139.30 139.30 139.30 139.30 1.0K
12:33 139.14 139.16 139.14 139.16 2.1K
12:45 139.12 139.12 139.12 139.12 0.3K
12:47 139.10 139.10 139.10 139.10 0.1K
12:48 139.21 139.21 139.21 139.21 0.2K
12:50 139.32 139.32 139.32 139.32 1.3K
12:54 139.50 139.50 139.50 139.50 1.4K
12:55 139.37 139.37 139.37 139.37 1.3K
12:59 139.29 139.29 139.29 139.29 1.2K
13:07 139.41 139.41 139.41 139.41 2.0K
13:15 139.47 139.47 139.47 139.47 0.1K
13:16 139.59 139.59 139.59 139.59 0.7K
13:18 139.57 139.57 139.57 139.57 0.9K
13:19 139.59 139.59 139.59 139.59 0.5K
13:20 139.82 139.82 139.82 139.82 0.7K
13:21 139.84 139.84 139.84 139.84 0.9K
13:25 140.20 140.20 140.20 140.20 0.3K
13:27 140.02 140.02 140.02 140.01 0.3K
13:28 140.20 140.35 140.20 140.35 1.2K
13:29 140.14 140.14 140.14 140.14 1.8K
13:30 139.90 139.90 139.90 139.90 0.6K
13:31 140.01 140.01 140.01 140.01 0.7K
13:33 139.94 139.94 139.94 139.94 0.7K
13:36 140.00 140.09 140.00 140.09 0.4K
13:37 140.00 140.00 140.00 140.00 0.6K
13:40 140.00 140.11 140.00 140.00 0.9K
13:41 139.87 139.87 139.87 139.87 1.5K
13:42 139.84 139.84 139.84 139.84 0.1K
13:43 139.84 139.84 139.84 139.84 0.5K
13:46 139.87 139.87 139.84 139.84 0.4K
13:47 139.83 139.83 139.83 139.82 0.1K
13:48 139.88 139.88 139.88 139.88 0.2K
13:49 139.83 139.83 139.83 139.82 0.5K
13:53 139.86 139.86 139.86 139.86 0.2K
13:54 139.88 139.88 139.88 139.88 1.2K
13:55 139.94 139.94 139.94 139.94 0.4K
13:57 139.93 139.93 139.93 139.93 0.2K
13:58 139.93 139.93 139.93 139.93 0.7K
13:59 140.09 140.09 140.09 140.09 0.8K
14:02 140.01 140.01 140.01 140.01 0.3K
14:04 140.02 140.02 140.02 140.02 0.4K
14:05 139.93 139.93 139.92 139.92 2.4K
14:10 139.90 140.01 139.90 139.90 1.4K
14:12 139.92 139.92 139.92 139.92 0.5K
14:13 140.02 140.02 139.93 139.93 0.5K
14:14 139.93 139.93 139.93 139.93 0.2K
14:16 139.95 139.95 139.95 139.95 0.2K
14:17 139.88 139.91 139.88 139.91 1.3K
14:19 139.89 139.89 139.89 139.89 1.3K
14:20 139.85 139.85 139.85 139.85 0.5K
14:21 139.89 139.89 139.89 139.89 0.2K
14:22 139.89 139.89 139.89 139.89 0.6K
14:24 140.01 140.01 140.01 140.01 2.1K
14:25 139.92 139.92 139.92 139.92 1.0K
14:26 139.91 139.91 139.91 139.91 0.3K
14:27 139.90 139.99 139.90 139.99 1.3K
14:28 140.13 140.21 140.13 140.17 1.7K
14:29 140.19 140.19 140.19 140.19 0.4K
14:31 140.15 140.15 140.15 140.15 0.4K
14:32 140.26 140.26 140.24 140.24 1.6K
14:33 140.23 140.23 140.23 140.23 3.1K
14:43 140.05 140.08 140.05 140.07 1.5K
14:45 140.02 140.02 140.02 140.02 1.4K
14:50 139.93 139.93 139.93 139.93 0.5K
14:52 139.95 139.95 139.95 139.95 0.8K
14:55 139.93 139.93 139.93 139.93 8.0K
14:59 139.93 139.93 139.88 139.88 0.7K
15:00 139.93 139.93 139.89 139.89 0.6K
15:02 139.98 139.98 139.98 139.98 0.3K
15:03 139.92 139.92 139.92 139.92 0.6K
15:05 139.92 139.92 139.92 139.92 0.4K
15:06 139.85 139.85 139.85 139.85 0.6K
15:07 139.79 139.79 139.78 139.78 2.9K
15:10 139.78 139.88 139.78 139.88 1.0K
15:11 139.79 139.79 139.79 139.79 0.2K
15:12 139.79 139.79 139.79 139.79 0.4K
15:13 139.79 139.79 139.79 139.79 0.3K
15:14 139.73 139.73 139.73 139.73 0.2K
15:15 139.79 139.79 139.79 139.79 0.3K
15:16 139.79 139.79 139.79 139.79 0.6K
15:17 139.79 139.79 139.79 139.79 0.4K
15:19 139.79 139.79 139.79 139.79 0.6K
15:21 139.79 139.79 139.79 139.79 1.5K
15:22 139.78 139.79 139.78 139.79 2.2K
15:23 139.79 139.79 139.54 139.68 3.7K
15:24 139.73 139.73 139.73 139.73 0.5K
15:25 139.70 139.70 139.70 139.70 0.3K
15:26 139.70 139.70 139.70 139.70 0.6K
15:27 139.70 139.70 139.70 139.70 0.6K
15:28 139.64 139.70 139.64 139.70 0.4K
15:29 139.76 139.76 139.76 139.76 0.2K
15:30 139.70 139.79 139.70 139.79 1.1K
15:31 139.74 139.74 139.74 139.74 0.5K
15:32 139.73 139.73 139.73 139.73 0.5K
15:33 139.74 139.74 139.74 139.74 1.1K
15:35 139.73 139.74 139.59 139.65 3.3K
15:36 139.58 139.58 139.58 139.57 0.8K
15:37 139.49 139.49 139.49 139.49 2.9K
15:38 139.46 139.46 139.46 139.46 0.6K
15:39 139.48 139.51 139.38 139.45 2.1K
15:40 139.28 139.29 139.28 139.29 1.0K
15:42 139.21 139.21 139.21 139.21 0.5K
15:43 139.30 139.34 139.30 139.34 3.1K
15:44 139.45 139.46 139.45 139.46 0.5K
15:45 139.50 139.50 139.50 139.50 0.8K
15:46 139.51 139.65 139.51 139.65 0.4K
15:47 139.51 139.51 139.48 139.49 0.6K
15:48 139.49 139.58 139.49 139.58 0.9K
15:49 139.49 139.49 139.49 139.49 0.4K
15:50 139.60 139.78 139.60 139.65 7.7K
15:51 139.64 139.64 139.59 139.59 0.6K
15:52 139.60 139.74 139.60 139.61 1.1K
15:53 139.48 139.48 139.43 139.43 2.2K
15:54 139.47 139.47 139.47 139.47 0.9K
15:55 139.47 139.47 139.41 139.41 3.2K
15:56 139.38 139.38 139.29 139.29 1.9K
15:57 139.29 139.32 139.25 139.30 4.3K
15:58 139.30 139.30 139.19 139.19 4.7K
15:59 139.18 139.39 139.18 139.19 12.7K
16:00 139.19 139.19 139.17 139.17 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available