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
09:30 139.70 139.70 139.70 139.70 4.0K
09:31 139.69 139.69 139.15 139.15 2.3K
09:38 139.83 139.83 139.68 139.68 0.9K
09:49 139.28 139.54 139.28 139.54 0.5K
09:50 140.05 140.18 140.05 140.18 1.6K
09:55 139.36 139.36 139.36 139.36 0.3K
09:59 139.92 140.60 139.92 140.60 3.1K
10:00 140.49 140.49 140.49 140.49 0.4K
10:04 140.49 140.49 140.49 140.49 0.5K
10:05 140.17 140.17 140.17 140.17 1.9K
10:09 139.97 140.35 139.97 140.35 1.0K
10:10 140.34 140.34 139.93 139.93 1.1K
10:12 139.91 139.91 139.91 139.91 0.3K
10:14 140.12 140.12 140.12 140.12 2.9K
10:17 140.47 140.47 140.47 140.47 0.2K
10:18 140.51 140.54 140.51 140.54 0.5K
10:19 140.93 140.93 140.93 140.93 0.4K
10:20 141.04 141.04 141.04 141.04 0.2K
10:23 140.98 140.98 140.98 140.98 0.4K
10:25 140.94 140.94 140.94 140.94 0.1K
10:26 141.08 141.08 141.08 141.07 0.5K
10:29 141.06 141.06 141.06 141.06 0.6K
10:33 140.93 140.93 140.93 140.93 3.0K
10:36 141.04 141.04 141.04 141.04 0.6K
10:38 140.91 140.91 140.82 140.82 2.1K
10:40 140.79 140.79 140.79 140.79 0.3K
10:41 140.79 140.79 140.79 140.79 0.7K
10:42 140.78 140.78 140.42 140.48 1.1K
10:43 140.54 140.54 140.54 140.54 0.3K
10:45 140.54 140.54 140.54 140.54 0.4K
10:46 140.54 140.54 140.43 140.47 0.8K
10:49 140.47 140.47 140.47 140.47 0.3K
10:50 140.24 140.24 140.09 140.09 1.5K
10:51 140.09 140.09 140.08 140.08 0.5K
10:53 139.96 140.00 139.96 140.00 1.0K
10:54 140.18 140.18 140.18 140.18 2.1K
10:55 140.07 140.07 139.82 139.83 8.8K
10:56 139.84 139.84 139.84 139.84 0.1K
10:58 139.84 139.84 139.84 139.84 0.6K
11:00 139.83 139.83 139.83 139.83 0.2K
11:02 139.83 139.83 139.83 139.82 0.2K
11:05 139.66 139.66 139.66 139.66 1.6K
11:09 139.41 139.66 139.25 139.66 0.4K
11:10 139.84 139.84 139.84 139.84 2.2K
11:12 139.82 139.82 139.59 139.59 1.6K
11:17 139.29 139.29 139.29 139.29 0.6K
11:24 139.20 139.20 139.20 139.20 0.4K
11:31 139.47 139.47 139.47 139.47 1.4K
11:35 139.38 139.38 139.38 139.38 0.5K
11:36 139.38 139.38 139.38 139.38 0.4K
11:41 139.36 139.36 139.36 139.36 0.3K
11:43 139.48 139.48 139.48 139.48 3.1K
11:48 139.80 139.80 139.80 139.79 0.6K
11:50 139.80 139.80 139.80 139.79 0.2K
11:51 140.01 140.01 140.01 140.01 1.4K
11:53 140.39 140.39 140.39 140.39 0.2K
11:55 140.26 140.26 140.26 140.26 0.3K
11:59 140.26 140.26 140.26 140.26 0.3K
12:02 140.33 140.33 140.33 140.32 0.3K
12:03 140.01 140.01 140.01 140.01 1.9K
12:11 140.14 140.14 140.14 140.14 0.1K
12:13 140.16 140.16 140.14 140.14 0.4K
12:14 140.32 140.36 140.32 140.36 0.9K
12:15 140.32 140.32 140.32 140.32 1.3K
12:20 140.59 140.59 140.59 140.59 0.5K
12:22 140.58 140.58 140.58 140.57 0.7K
12:23 140.58 140.58 140.58 140.57 0.4K
12:24 140.58 140.58 140.58 140.58 0.2K
12:25 140.57 140.99 140.57 140.99 3.2K
12:29 141.46 141.46 141.46 141.46 2.6K
12:37 141.40 141.67 141.40 141.67 4.0K
12:39 141.49 141.49 141.49 141.49 1.1K
12:45 141.50 141.50 141.50 141.50 0.5K
12:49 141.41 141.41 141.41 141.41 1.4K
12:57 141.80 141.80 141.80 141.80 3.5K
13:00 141.67 141.67 141.67 141.67 0.3K
13:02 141.71 141.71 141.71 141.71 0.2K
13:03 141.71 141.71 141.71 141.71 0.3K
13:06 141.67 141.67 141.67 141.67 0.1K
13:07 141.67 141.67 141.67 141.67 0.2K
13:08 141.67 141.67 141.67 141.67 0.4K
13:10 141.68 141.68 141.68 141.68 0.3K
13:12 141.51 141.54 141.51 141.54 2.5K
13:14 141.55 141.55 141.55 141.55 1.0K
13:15 141.60 141.75 141.60 141.75 0.6K
13:17 141.67 141.67 141.67 141.67 0.4K
13:18 141.72 141.83 141.72 141.83 1.1K
13:20 141.83 141.83 141.83 141.83 0.5K
13:22 141.84 141.84 141.84 141.84 2.2K
13:23 141.87 141.87 141.87 141.87 0.6K
13:26 141.85 141.89 141.85 141.89 4.5K
13:30 142.16 142.16 142.09 142.09 2.0K
13:33 142.18 142.39 142.18 142.39 1.6K
13:35 142.22 142.22 142.22 142.22 2.9K
13:38 141.94 141.94 141.94 141.94 1.6K
13:42 141.81 141.81 141.81 141.81 0.7K
13:46 141.72 141.72 141.72 141.72 0.3K
13:48 141.84 141.84 141.84 141.84 0.2K
13:49 141.72 141.72 141.72 141.72 0.5K
13:53 141.72 141.72 141.72 141.72 0.1K
13:54 141.71 141.71 141.68 141.68 1.3K
13:56 141.68 141.68 141.68 141.68 0.1K
13:57 141.68 141.68 141.68 141.68 0.6K
13:58 141.61 141.61 141.57 141.57 1.4K
13:59 141.57 141.57 141.57 141.57 0.3K
14:01 141.67 141.92 141.67 141.91 4.5K
14:02 141.91 141.91 141.91 141.91 0.3K
14:06 142.00 142.00 142.00 142.00 1.2K
14:12 142.07 142.07 141.96 141.96 2.2K
14:13 141.98 141.98 141.98 141.98 0.4K
14:16 141.86 141.86 141.76 141.76 3.2K
14:22 141.52 141.52 141.52 141.52 0.2K
14:23 141.60 141.60 141.60 141.60 2.3K
14:24 141.54 141.54 141.54 141.54 0.2K
14:27 141.54 141.54 141.54 141.54 0.6K
14:33 141.55 141.55 141.55 141.55 0.5K
14:36 141.51 141.70 141.51 141.69 3.4K
14:37 141.51 141.51 141.51 141.51 1.6K
14:38 141.63 141.63 141.63 141.63 1.0K
14:42 141.60 141.60 141.49 141.56 0.6K
14:43 141.56 141.56 141.56 141.56 0.6K
14:48 141.69 141.69 141.69 141.69 2.1K
14:53 141.93 142.08 141.93 142.08 2.2K
14:56 141.99 141.99 141.99 141.99 0.4K
14:58 142.10 142.10 141.92 141.92 2.2K
14:59 141.89 141.89 141.87 141.87 1.7K
15:00 141.73 141.73 141.73 141.73 0.2K
15:01 141.85 141.85 141.85 141.85 0.3K
15:02 141.90 141.90 141.90 141.90 0.2K
15:03 141.77 141.77 141.77 141.76 0.2K
15:04 141.77 141.77 141.77 141.76 0.2K
15:06 141.90 141.90 141.90 141.90 1.0K
15:08 141.78 141.78 141.78 141.78 0.2K
15:09 141.91 141.91 141.91 141.91 0.8K
15:12 141.92 141.92 141.92 141.92 1.0K
15:16 141.95 141.95 141.85 141.85 1.4K
15:18 141.87 141.87 141.84 141.84 0.7K
15:20 141.86 141.86 141.86 141.86 0.5K
15:21 141.86 141.97 141.86 141.86 1.0K
15:24 141.86 141.86 141.86 141.85 0.7K
15:25 141.77 141.77 141.77 141.77 0.5K
15:28 141.80 141.80 141.50 141.50 1.0K
15:29 141.66 141.66 141.66 141.66 0.9K
15:31 141.51 141.51 141.42 141.42 0.4K
15:33 141.51 141.51 141.51 141.51 0.3K
15:35 141.54 141.54 141.54 141.54 0.6K
15:37 141.54 141.54 141.54 141.54 0.4K
15:39 141.54 141.54 141.54 141.54 0.5K
15:41 141.55 141.55 141.44 141.44 3.1K
15:42 141.44 141.45 141.41 141.41 2.1K
15:44 141.20 141.20 141.20 141.20 0.4K
15:45 141.20 141.20 141.20 141.20 0.8K
15:46 141.01 141.01 141.01 141.01 2.8K
15:47 140.82 140.82 140.82 140.82 2.8K
15:50 141.44 141.44 141.40 141.40 3.2K
15:51 141.39 141.39 141.39 141.39 0.4K
15:52 141.39 141.39 141.39 141.39 0.2K
15:53 141.50 141.51 141.50 141.51 3.7K
15:54 141.42 141.42 141.42 141.42 0.5K
15:55 141.74 141.78 141.67 141.73 3.7K
15:56 141.58 141.58 141.34 141.34 4.6K
15:57 141.45 141.45 141.29 141.29 1.6K
15:58 141.40 141.40 141.40 141.40 2.3K
15:59 141.40 141.55 141.36 141.55 7.3K
16:00 141.41 141.41 141.38 141.38 52.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available