Matson

MATX
🏛️ usa →
96.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.07 141.57 140.73 140.73 5.2K
09:31 141.62 141.62 141.49 141.49 2.5K
09:33 141.84 141.84 141.84 141.84 0.4K
09:34 142.11 142.44 142.11 142.44 1.3K
09:35 141.64 141.64 141.63 141.63 2.3K
09:50 141.31 141.31 141.31 141.31 1.2K
09:53 140.44 140.44 140.44 140.44 0.3K
09:55 140.52 140.52 140.52 140.52 0.1K
09:57 140.45 140.45 140.45 140.45 1.4K
10:04 141.50 141.50 141.50 141.50 0.7K
10:14 141.00 141.00 141.00 141.00 0.6K
10:15 141.49 141.49 141.49 141.49 0.2K
10:16 141.86 141.86 141.86 141.86 2.4K
10:21 141.97 141.97 141.97 141.97 0.6K
10:25 141.96 142.12 141.96 142.12 2.1K
10:27 141.96 141.96 141.96 141.96 0.5K
10:29 141.97 141.97 141.97 141.97 1.0K
10:30 141.78 141.78 141.78 141.78 4.8K
10:34 141.82 141.82 141.82 141.82 0.4K
10:35 141.74 141.74 141.74 141.74 0.7K
10:37 141.85 141.85 141.72 141.72 1.1K
10:39 141.49 141.49 141.49 141.49 0.2K
10:40 141.50 141.51 141.50 141.51 0.7K
10:42 141.42 141.51 141.42 141.51 0.9K
10:44 141.39 141.39 141.36 141.36 1.1K
10:46 140.98 140.98 140.98 140.98 0.2K
10:47 140.96 140.96 140.96 140.96 0.4K
10:52 140.98 140.98 140.98 140.98 0.3K
10:58 140.99 140.99 140.99 140.99 0.5K
11:00 141.35 141.35 141.23 141.23 1.7K
11:01 141.23 141.23 141.23 141.23 0.3K
11:02 140.94 140.94 140.70 140.70 1.9K
11:06 140.62 140.62 140.62 140.62 0.9K
11:08 140.36 140.36 140.36 140.35 0.2K
11:09 140.36 140.36 140.36 140.36 1.6K
11:16 140.49 140.49 140.49 140.49 0.3K
11:22 140.50 140.50 140.50 140.50 0.2K
11:24 140.59 140.59 140.59 140.59 0.8K
11:26 140.47 140.59 140.47 140.59 0.4K
11:27 140.59 140.59 140.59 140.59 0.2K
11:28 140.59 140.59 140.59 140.59 0.1K
11:29 140.57 140.57 140.57 140.57 2.6K
11:32 140.68 140.68 140.68 140.68 1.2K
11:37 140.72 140.72 140.72 140.72 0.6K
11:45 140.72 140.72 140.72 140.72 2.2K
11:50 140.48 140.48 140.48 140.48 0.3K
11:52 140.48 140.48 140.48 140.48 0.2K
11:55 140.48 140.48 140.47 140.47 0.4K
11:57 140.46 140.46 140.46 140.46 0.7K
11:58 140.49 140.49 140.49 140.49 0.8K
11:59 140.70 140.70 140.70 140.70 0.5K
12:00 140.80 140.80 140.80 140.80 1.3K
12:09 140.69 140.69 140.69 140.69 0.3K
12:12 141.02 141.02 141.02 141.02 1.1K
12:14 140.99 140.99 140.99 140.99 0.9K
12:16 140.96 141.06 140.94 141.06 2.6K
12:31 141.10 141.10 141.10 141.10 0.7K
12:35 140.89 140.89 140.89 140.89 1.8K
12:37 140.47 140.47 140.47 140.47 0.4K
12:44 140.68 140.68 140.68 140.68 0.3K
12:48 140.68 140.68 140.68 140.68 0.8K
12:58 140.69 140.69 140.69 140.69 0.6K
13:00 140.69 140.69 140.54 140.54 1.6K
13:05 140.48 140.48 140.45 140.45 0.8K
13:12 140.48 140.48 140.48 140.48 0.2K
13:13 140.48 140.52 140.48 140.52 0.7K
13:15 140.51 140.51 140.51 140.51 0.7K
13:19 140.66 140.66 140.66 140.66 1.4K
13:20 140.70 140.70 140.70 140.70 1.2K
13:27 140.87 140.87 140.87 140.87 0.8K
13:29 140.95 140.95 140.95 140.95 0.5K
13:31 141.04 141.04 141.02 141.02 1.2K
13:32 140.94 140.94 140.94 140.94 1.6K
13:35 141.25 141.25 141.25 141.25 1.3K
13:38 141.12 141.12 141.12 141.12 0.6K
13:40 141.27 141.28 141.27 141.28 2.1K
13:41 141.13 141.13 141.13 141.13 0.8K
13:42 140.97 140.97 140.97 140.97 0.5K
13:43 141.07 141.07 141.07 141.07 1.7K
13:50 141.18 141.18 141.18 141.18 1.3K
13:52 141.11 141.11 141.11 141.10 0.7K
13:59 141.14 141.14 141.14 141.14 0.2K
14:01 141.22 141.22 141.22 141.22 0.7K
14:06 141.32 141.32 141.32 141.32 0.3K
14:10 141.32 141.32 141.32 141.32 1.1K
14:16 141.38 141.54 141.38 141.54 1.0K
14:19 141.49 141.49 141.49 141.49 2.0K
14:20 141.36 141.36 141.24 141.24 1.0K
14:22 141.27 141.27 141.27 141.27 1.3K
14:33 141.20 141.20 141.20 141.20 0.4K
14:34 141.26 141.26 141.26 141.26 0.5K
14:39 141.26 141.26 141.26 141.26 0.6K
14:43 141.28 141.28 141.28 141.28 0.6K
14:47 141.40 141.45 141.39 141.45 2.1K
14:52 141.46 141.46 141.46 141.46 0.4K
14:54 141.42 141.42 141.42 141.42 1.5K
14:59 141.56 141.56 141.48 141.48 1.3K
15:03 141.43 141.43 141.43 141.43 0.3K
15:04 141.57 141.65 141.57 141.65 1.3K
15:05 141.69 141.69 141.69 141.69 2.1K
15:07 141.65 141.70 141.65 141.70 0.7K
15:08 141.80 141.93 141.80 141.93 1.3K
15:11 141.98 141.98 141.87 141.87 3.6K
15:21 141.93 141.93 141.93 141.93 0.4K
15:22 141.94 141.94 141.81 141.81 1.7K
15:23 141.80 142.06 141.80 142.06 1.0K
15:24 141.99 141.99 141.99 141.99 0.7K
15:25 141.88 141.88 141.88 141.88 0.4K
15:27 141.89 141.89 141.89 141.89 0.2K
15:28 142.01 142.01 141.78 141.78 1.7K
15:36 141.83 141.83 141.83 141.83 0.7K
15:37 141.77 141.77 141.77 141.76 2.1K
15:42 141.79 141.79 141.79 141.79 1.7K
15:47 141.85 141.85 141.85 141.85 2.5K
15:49 142.02 142.02 142.02 142.02 2.2K
15:51 142.00 142.00 142.00 142.00 2.1K
15:53 141.74 141.74 141.74 141.74 1.1K
15:55 141.74 141.95 141.74 141.92 4.8K
15:56 141.95 141.96 141.95 141.96 3.9K
15:57 141.93 141.93 141.93 141.93 2.8K
15:58 141.97 141.97 141.97 141.97 1.3K
15:59 141.91 141.97 141.75 141.96 3.9K
16:00 141.83 141.84 141.83 141.84 26.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available