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
09:41 143.13 143.13 143.11 143.11 4.1K
09:45 143.41 143.41 143.41 143.41 1.6K
09:48 143.41 143.41 143.41 143.41 0.9K
09:54 143.43 143.43 143.43 143.43 0.6K
09:56 143.43 143.43 143.43 143.43 0.1K
09:57 143.43 143.43 143.43 143.43 0.1K
10:00 143.43 143.43 143.43 143.43 0.2K
10:01 143.43 143.43 143.43 143.43 0.6K
10:02 143.40 143.43 143.40 143.43 0.3K
10:04 143.57 143.57 143.57 143.57 2.0K
10:09 143.26 143.26 143.26 143.26 0.2K
10:10 143.26 143.26 143.26 143.26 0.4K
10:12 143.10 143.10 143.10 143.10 0.7K
10:13 142.92 142.92 142.92 142.92 1.6K
10:32 142.46 142.75 142.46 142.75 0.5K
10:34 142.75 142.75 142.75 142.75 0.4K
10:40 142.79 142.79 142.79 142.79 0.3K
10:41 142.83 142.83 142.83 142.83 1.3K
10:57 142.93 142.93 142.86 142.85 0.4K
10:59 142.86 142.86 142.86 142.85 0.4K
11:02 142.84 142.99 142.84 142.99 0.9K
11:05 142.85 142.85 142.85 142.85 0.5K
11:07 142.99 142.99 142.99 142.99 0.5K
11:09 142.74 142.74 142.55 142.66 3.3K
11:12 142.44 142.44 142.44 142.44 0.7K
11:23 142.94 142.94 142.94 142.94 1.2K
11:24 143.11 143.11 143.11 143.11 1.3K
11:31 143.55 143.55 143.55 143.55 0.3K
11:35 143.65 143.65 143.65 143.65 0.3K
11:36 143.65 143.65 143.65 143.65 0.7K
11:37 143.51 143.71 143.51 143.71 0.9K
11:38 143.67 143.86 143.67 143.86 0.8K
11:41 143.62 143.62 143.62 143.62 0.2K
11:42 143.53 143.53 143.39 143.39 1.6K
11:47 143.20 143.20 143.20 143.20 1.3K
11:58 143.54 143.54 143.54 143.54 0.3K
12:07 143.41 143.41 143.41 143.41 0.2K
12:09 143.54 143.55 143.54 143.55 1.0K
12:10 143.38 143.38 143.38 143.38 0.5K
12:13 143.35 143.35 143.35 143.35 2.9K
12:21 143.35 143.35 143.35 143.35 0.4K
12:24 143.23 143.23 143.23 143.23 0.1K
12:25 143.35 143.35 143.35 143.35 2.5K
12:38 143.64 143.64 143.64 143.64 0.5K
12:40 143.65 143.65 143.65 143.65 0.1K
12:41 143.67 143.67 143.67 143.67 0.6K
12:47 143.78 143.78 143.78 143.78 0.5K
12:52 143.73 143.78 143.73 143.78 4.2K
12:53 143.78 143.78 143.78 143.78 0.2K
12:54 143.87 143.87 143.87 143.87 1.8K
12:55 143.88 143.88 143.88 143.88 1.5K
12:58 143.76 143.78 143.76 143.78 2.1K
12:59 143.65 143.65 143.65 143.65 1.5K
13:01 143.63 143.63 143.63 143.63 0.3K
13:03 143.61 143.61 143.61 143.61 0.3K
13:06 143.61 143.61 143.61 143.61 0.3K
13:11 143.71 143.71 143.71 143.71 0.4K
13:13 143.58 143.58 143.58 143.58 0.2K
13:17 143.69 143.69 143.69 143.69 1.5K
13:23 143.83 143.83 143.83 143.83 0.4K
13:28 143.86 143.86 143.86 143.85 0.9K
13:30 144.07 144.07 144.07 144.07 0.4K
13:33 144.15 144.15 144.15 144.15 1.1K
13:38 144.33 144.41 144.33 144.40 4.9K
13:39 144.39 144.39 144.39 144.39 0.5K
13:40 144.40 144.40 144.40 144.40 0.4K
13:41 144.37 144.37 144.37 144.37 0.3K
13:42 144.37 144.59 144.37 144.59 4.3K
13:45 144.72 144.72 144.72 144.72 0.3K
13:46 144.73 144.73 144.73 144.73 0.2K
13:48 144.74 144.74 144.74 144.74 0.6K
13:52 144.75 144.75 144.75 144.75 1.2K
13:56 144.88 144.88 144.88 144.88 0.4K
13:59 144.78 144.78 144.78 144.78 1.2K
14:11 144.68 144.68 144.68 144.68 0.4K
14:12 144.77 144.77 144.77 144.76 0.3K
14:13 144.77 144.77 144.77 144.76 0.7K
14:17 144.77 144.77 144.77 144.76 0.2K
14:18 144.79 144.79 144.79 144.79 1.0K
14:21 144.86 144.86 144.78 144.78 1.8K
14:22 144.78 144.78 144.78 144.78 1.1K
14:23 144.77 144.96 144.77 144.96 9.1K
14:24 144.83 144.83 144.83 144.83 1.1K
14:27 145.08 145.08 145.02 145.02 0.7K
14:32 145.05 145.05 145.05 145.05 0.6K
14:35 145.23 145.28 145.23 145.28 0.8K
14:36 145.30 145.55 145.30 145.55 1.7K
14:37 145.55 145.55 145.55 145.55 0.3K
14:38 145.43 145.53 145.43 145.53 3.3K
14:40 145.64 145.64 145.64 145.64 0.7K
14:41 145.68 145.68 145.68 145.68 0.9K
14:42 145.71 145.71 145.71 145.71 0.4K
14:43 145.80 145.80 145.80 145.80 0.5K
14:44 145.78 145.97 145.78 145.97 0.6K
14:45 145.85 145.85 145.85 145.85 2.8K
14:46 145.92 145.93 145.92 145.93 1.7K
14:47 145.87 145.87 145.87 145.87 0.5K
14:48 145.60 145.60 145.60 145.60 7.4K
14:49 145.39 145.39 145.39 145.39 3.9K
14:51 145.15 145.15 145.15 145.15 4.1K
15:00 145.57 145.70 145.57 145.70 1.3K
15:03 145.54 145.54 145.52 145.52 0.4K
15:04 145.52 145.70 145.52 145.70 0.6K
15:05 145.71 145.71 145.71 145.71 0.3K
15:06 145.72 145.72 145.71 145.71 0.6K
15:07 145.72 145.72 145.71 145.71 0.3K
15:08 145.67 145.67 145.67 145.67 0.8K
15:09 145.68 145.68 145.68 145.68 0.3K
15:10 145.72 145.72 145.72 145.72 0.5K
15:11 145.94 145.94 145.94 145.94 0.2K
15:12 145.93 145.93 145.93 145.93 0.8K
15:13 145.72 145.85 145.72 145.85 0.6K
15:14 145.86 145.86 145.86 145.86 0.8K
15:16 145.92 145.92 145.92 145.92 1.1K
15:18 145.93 146.04 145.93 146.04 1.1K
15:20 146.03 146.03 146.01 146.01 0.4K
15:21 146.01 146.03 145.86 146.03 2.2K
15:22 145.87 145.87 145.69 145.69 3.7K
15:24 145.83 145.83 145.83 145.83 0.8K
15:25 145.80 145.80 145.60 145.60 5.0K
15:26 145.62 145.79 145.62 145.79 1.9K
15:27 145.81 145.81 145.81 145.81 0.3K
15:28 145.81 145.85 145.81 145.85 0.7K
15:29 145.97 145.97 145.97 145.97 1.3K
15:31 145.99 146.00 145.95 145.98 0.4K
15:32 145.98 146.00 145.81 146.00 0.9K
15:33 146.00 146.05 145.93 146.05 1.4K
15:34 146.04 146.04 145.97 145.97 2.1K
15:36 146.08 146.10 146.08 146.10 0.8K
15:37 146.10 146.11 145.98 146.11 1.0K
15:38 146.19 146.20 146.19 146.20 0.6K
15:39 146.15 146.15 146.06 146.13 1.0K
15:40 146.06 146.09 146.01 146.06 4.2K
15:41 146.04 146.05 145.99 145.99 5.1K
15:42 146.05 146.05 146.05 146.05 0.4K
15:43 146.00 146.18 146.00 146.13 3.7K
15:44 146.10 146.14 146.10 146.11 1.4K
15:45 146.11 146.15 145.97 145.98 7.3K
15:46 145.98 146.18 145.98 146.18 6.6K
15:47 146.18 146.18 146.00 146.00 3.3K
15:48 146.07 146.07 146.07 146.07 0.7K
15:49 146.10 146.20 146.10 146.12 9.7K
15:50 146.54 146.54 146.31 146.48 7.6K
15:51 146.48 146.48 146.21 146.21 4.9K
15:52 146.23 146.28 146.23 146.28 3.1K
15:53 146.39 146.40 146.39 146.40 1.4K
15:54 146.39 146.39 146.30 146.30 3.7K
15:55 146.68 146.69 146.53 146.56 3.1K
15:56 146.46 146.74 146.46 146.66 12.8K
15:57 146.73 146.73 146.58 146.57 8.4K
15:58 146.64 146.71 146.60 146.68 9.6K
15:59 146.73 146.87 146.46 146.46 18.7K
16:00 146.45 146.45 146.32 146.32 63.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available