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
09:32 139.32 139.32 139.32 139.32 6.1K
09:35 139.32 139.32 139.32 139.32 0.1K
09:36 140.40 141.39 140.40 141.39 3.9K
09:45 140.75 140.75 140.75 140.75 1.1K
09:54 141.62 141.62 141.19 141.19 1.7K
09:55 141.30 141.30 141.30 141.29 1.5K
09:57 141.94 142.10 141.94 142.10 1.9K
10:00 141.62 142.55 141.62 142.55 3.5K
10:02 141.90 141.90 141.90 141.90 0.8K
10:03 142.73 142.73 142.73 142.73 0.4K
10:04 142.74 142.74 142.74 142.74 0.8K
10:05 143.42 143.42 143.42 143.42 1.3K
10:06 144.23 144.23 144.23 144.23 0.5K
10:07 144.24 144.55 144.24 144.26 0.6K
10:08 144.26 144.52 144.26 144.32 2.2K
10:10 144.23 144.23 144.20 144.20 1.2K
10:11 145.52 145.58 144.61 144.61 2.5K
10:12 145.96 146.81 145.96 145.97 7.4K
10:14 145.62 145.62 145.62 145.62 0.5K
10:16 145.62 145.62 145.62 145.62 0.2K
10:17 145.62 145.62 145.62 145.62 0.4K
10:18 145.62 145.62 145.00 145.00 0.8K
10:19 145.62 145.62 145.62 145.62 0.3K
10:20 145.62 145.91 145.62 145.91 3.8K
10:22 145.63 145.63 145.63 145.63 1.7K
10:26 145.93 145.93 145.93 145.93 0.9K
10:29 145.95 145.95 145.95 145.95 1.3K
10:30 146.06 146.06 146.06 146.06 0.3K
10:31 146.04 146.04 146.04 146.04 0.4K
10:32 145.94 146.18 145.93 146.18 5.2K
10:33 146.26 146.26 146.26 146.26 0.1K
10:34 146.10 146.10 145.99 145.99 1.4K
10:35 145.99 146.32 145.99 146.10 9.1K
10:36 146.10 146.10 146.10 146.10 0.4K
10:38 145.75 145.75 145.61 145.61 0.9K
10:39 145.61 145.61 145.61 145.61 0.2K
10:40 145.76 145.76 145.76 145.76 0.9K
10:41 145.65 145.65 145.65 145.65 0.7K
10:44 145.65 145.65 145.65 145.65 0.2K
10:45 145.64 145.64 145.64 145.64 0.3K
10:46 145.15 145.15 144.69 144.69 4.7K
10:49 145.13 145.13 145.13 145.13 1.2K
10:51 145.22 145.69 145.22 145.69 1.2K
10:52 146.10 146.10 145.93 145.93 0.9K
10:53 145.99 145.99 145.99 145.99 1.1K
10:54 146.00 146.00 146.00 146.00 0.1K
10:55 146.45 146.45 146.33 146.33 0.9K
10:56 146.33 146.55 146.25 146.55 10.1K
10:58 146.54 146.54 146.54 146.54 0.5K
11:00 146.40 146.40 146.40 146.40 0.6K
11:01 146.53 146.53 146.53 146.53 0.5K
11:02 146.30 146.35 146.30 146.35 4.4K
11:04 146.54 146.54 146.54 146.54 0.4K
11:05 146.54 146.54 146.54 146.54 0.5K
11:07 146.39 146.39 145.85 145.85 2.1K
11:09 145.78 145.78 145.44 145.44 1.9K
11:11 145.37 145.37 145.34 145.34 2.0K
11:15 145.47 145.79 145.41 145.79 2.2K
11:17 145.54 145.54 145.54 145.54 0.4K
11:23 145.57 145.57 145.57 145.57 0.4K
11:24 145.38 145.38 145.38 145.38 8.2K
11:26 145.38 145.38 145.34 145.34 1.0K
11:29 145.30 145.30 145.17 145.17 6.6K
11:30 144.86 144.86 144.86 144.86 0.5K
11:31 144.79 144.79 144.79 144.79 0.3K
11:32 144.79 144.79 144.79 144.79 0.7K
11:34 144.93 144.93 144.93 144.93 0.8K
11:36 144.92 144.92 144.81 144.81 0.8K
11:39 144.70 144.70 144.70 144.70 7.2K
11:41 144.56 144.56 144.56 144.56 0.2K
11:42 144.57 144.57 144.57 144.57 2.1K
11:43 144.33 144.33 144.33 144.33 1.3K
11:45 144.46 144.46 144.46 144.46 1.7K
11:49 145.09 145.09 145.09 145.09 0.5K
11:50 145.05 145.05 145.05 145.05 0.2K
11:51 145.00 145.00 144.97 144.97 1.9K
11:53 144.90 144.90 144.90 144.90 0.2K
11:54 144.97 144.97 144.97 144.97 2.3K
11:56 144.94 144.94 144.85 144.85 0.5K
11:57 144.92 144.92 144.92 144.92 0.4K
11:59 144.89 144.89 144.89 144.89 1.2K
12:00 144.85 144.85 144.85 144.85 1.1K
12:07 144.77 144.91 144.77 144.91 0.5K
12:08 144.91 144.91 144.91 144.91 1.1K
12:09 145.03 145.03 144.97 144.97 3.0K
12:17 145.11 145.11 145.11 145.10 2.3K
12:23 145.04 145.04 145.04 145.04 0.6K
12:26 145.00 145.00 145.00 145.00 0.9K
12:35 145.00 145.00 144.99 144.99 0.2K
12:36 144.94 144.99 144.85 144.85 7.7K
12:43 145.01 145.01 145.01 145.01 1.4K
12:52 145.19 145.19 145.16 145.16 0.5K
12:54 145.26 145.26 145.26 145.26 0.6K
12:56 145.13 145.21 145.13 145.21 1.6K
12:57 145.00 145.00 145.00 145.00 5.6K
13:05 144.97 144.97 144.97 144.97 0.1K
13:06 144.96 144.96 144.96 144.96 0.2K
13:07 144.94 144.94 144.84 144.84 2.8K
13:08 144.80 144.80 144.80 144.80 1.4K
13:09 144.80 144.80 144.80 144.80 0.1K
13:10 144.80 145.33 144.80 145.33 3.4K
13:11 145.33 145.33 145.33 145.33 0.1K
13:12 145.33 145.33 145.33 145.32 0.3K
13:13 145.33 145.33 145.33 145.32 0.3K
13:14 145.32 145.32 145.32 145.32 0.5K
13:15 145.33 145.33 145.33 145.32 0.4K
13:16 145.21 145.21 145.21 145.21 0.5K
13:17 145.20 145.20 145.12 145.12 1.9K
13:18 145.01 145.01 145.00 145.00 0.9K
13:20 144.95 144.95 144.95 144.95 0.1K
13:21 144.94 145.07 144.88 145.07 7.0K
13:22 145.07 145.07 145.07 145.07 0.4K
13:23 145.10 145.10 145.10 145.10 0.5K
13:24 145.10 145.10 145.10 145.10 0.8K
13:26 145.14 145.14 145.14 145.14 1.0K
13:27 145.27 145.27 145.27 145.27 0.8K
13:28 145.39 145.39 145.39 145.39 0.6K
13:29 145.36 145.36 145.36 145.36 1.1K
13:30 145.36 145.36 145.36 145.35 1.0K
13:31 145.49 145.49 145.49 145.49 0.3K
13:33 145.47 145.47 145.47 145.47 0.1K
13:34 145.47 145.47 145.10 145.10 4.0K
13:35 144.86 144.86 144.86 144.86 0.4K
13:38 144.83 144.83 144.83 144.83 0.7K
13:39 144.66 144.66 144.66 144.66 0.6K
13:40 144.79 144.79 144.79 144.79 1.0K
13:48 144.65 144.65 144.48 144.48 0.9K
13:51 144.58 144.58 144.58 144.58 0.3K
13:52 144.64 144.64 144.50 144.50 2.1K
13:53 144.64 144.64 144.64 144.64 0.4K
13:54 144.59 144.59 144.44 144.44 4.4K
13:56 144.40 144.40 144.40 144.40 0.1K
13:57 144.40 144.40 144.40 144.40 0.1K
13:58 144.49 144.49 144.49 144.49 1.1K
13:59 144.47 144.47 144.47 144.47 0.7K
14:01 144.40 144.40 144.32 144.32 2.3K
14:05 144.46 144.46 144.46 144.46 0.2K
14:06 144.45 144.45 144.45 144.45 1.6K
14:07 144.47 144.47 144.47 144.47 0.3K
14:08 144.45 144.45 144.45 144.45 0.2K
14:10 144.44 144.54 144.39 144.54 15.7K
14:11 144.40 144.40 144.40 144.40 0.4K
14:13 144.34 144.59 144.34 144.59 3.8K
14:15 144.51 144.51 144.51 144.51 0.5K
14:16 144.50 144.50 144.49 144.49 0.7K
14:17 144.49 144.49 144.48 144.49 1.0K
14:18 144.57 144.58 144.55 144.54 3.2K
14:19 144.54 144.57 144.54 144.57 1.6K
14:20 144.64 144.64 144.64 144.64 3.0K
14:29 144.67 144.67 144.67 144.67 0.1K
14:30 144.86 145.03 144.86 145.03 2.1K
14:31 144.94 144.94 144.94 144.94 0.3K
14:34 144.85 144.85 144.85 144.85 0.7K
14:35 144.85 144.85 144.85 144.85 0.1K
14:36 144.85 144.85 144.85 144.85 1.5K
14:37 144.92 144.92 144.92 144.92 0.1K
14:38 144.85 144.85 144.85 144.85 0.6K
14:39 144.85 144.85 144.62 144.62 5.1K
14:41 144.55 144.55 144.55 144.55 0.4K
14:42 144.54 144.64 144.53 144.53 1.4K
14:43 144.52 144.61 144.52 144.61 6.8K
14:44 144.55 144.55 144.55 144.55 1.1K
14:45 144.55 144.55 144.49 144.49 6.7K
14:46 144.35 144.35 144.35 144.35 0.4K
14:47 144.33 144.33 144.33 144.32 0.3K
14:48 144.41 144.41 144.28 144.32 3.4K
14:49 144.32 144.32 144.08 144.08 1.9K
14:50 144.08 144.08 144.08 144.08 1.6K
14:53 143.36 143.36 143.36 143.36 0.7K
14:54 143.73 143.73 143.73 143.73 1.9K
14:55 143.58 143.58 143.58 143.57 0.7K
14:56 143.53 143.53 143.53 143.53 0.7K
14:57 143.53 143.53 143.53 143.53 0.5K
14:58 143.52 143.61 143.52 143.61 3.6K
14:59 143.58 143.58 143.58 143.57 1.0K
15:00 143.42 143.42 143.42 143.42 0.9K
15:06 143.28 143.28 143.28 143.28 1.2K
15:07 143.28 143.28 143.28 143.28 0.7K
15:08 143.43 143.43 143.43 143.43 1.7K
15:09 143.37 143.37 143.37 143.37 0.5K
15:10 143.40 143.40 143.40 143.40 2.5K
15:12 143.40 143.40 143.40 143.40 2.1K
15:13 143.00 143.00 142.77 142.76 2.6K
15:14 142.78 142.97 142.78 142.97 0.8K
15:15 142.97 142.97 142.97 142.97 1.3K
15:16 142.97 142.97 142.97 142.97 0.8K
15:19 142.97 142.97 142.97 142.97 0.8K
15:20 142.97 142.97 142.97 142.97 0.6K
15:21 142.97 142.97 142.97 142.97 1.2K
15:22 142.97 142.97 142.97 142.97 0.6K
15:23 142.97 142.97 142.97 142.97 0.9K
15:24 142.97 142.97 142.97 142.97 0.5K
15:25 142.99 142.99 142.99 142.99 3.4K
15:26 142.99 142.99 142.99 142.99 0.8K
15:27 142.73 142.79 142.64 142.79 4.1K
15:28 142.82 143.00 142.82 143.00 1.6K
15:29 142.99 142.99 142.99 142.99 1.6K
15:31 142.99 142.99 142.99 142.99 0.8K
15:33 143.15 143.26 143.14 143.14 3.5K
15:34 143.31 143.31 143.31 143.31 0.1K
15:35 143.31 143.31 143.31 143.31 0.7K
15:36 143.31 143.48 143.18 143.18 3.6K
15:37 143.14 143.14 142.74 142.90 5.5K
15:38 142.96 142.96 142.96 142.96 0.5K
15:39 143.04 143.04 143.04 143.04 1.9K
15:40 143.02 143.02 142.80 142.79 1.4K
15:43 142.85 142.85 142.85 142.85 1.1K
15:44 142.84 142.85 142.84 142.85 0.8K
15:45 142.86 142.86 142.86 142.85 0.9K
15:47 142.84 142.84 142.84 142.84 0.3K
15:48 142.66 142.85 142.66 142.85 1.6K
15:49 142.71 142.80 142.71 142.80 0.6K
15:50 142.95 143.06 142.56 142.56 15.6K
15:51 142.34 142.34 142.34 142.34 0.1K
15:52 142.02 142.25 142.02 142.25 2.0K
15:53 142.08 142.25 142.08 142.25 2.3K
15:54 142.08 142.46 142.08 142.45 4.3K
15:55 142.34 142.41 142.19 142.19 5.3K
15:56 142.31 142.31 141.86 141.86 13.4K
15:57 141.78 141.90 141.71 141.90 12.5K
15:58 141.73 142.19 141.73 142.18 8.1K
15:59 142.28 142.37 142.12 142.18 32.4K
16:00 142.19 142.19 142.07 142.07 79.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available