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
09:33 146.17 146.17 144.64 144.64 7.0K
09:34 144.02 144.21 143.92 144.21 2.8K
09:35 144.41 144.41 144.41 144.41 0.8K
09:36 144.76 145.51 144.76 145.51 4.0K
09:37 145.47 145.47 144.98 144.98 1.7K
09:39 145.00 145.00 145.00 145.00 0.5K
09:40 144.83 144.83 144.83 144.83 0.2K
09:42 145.00 145.00 145.00 145.00 0.1K
09:43 145.00 145.00 145.00 145.00 0.2K
09:44 145.00 145.00 144.67 145.00 0.5K
09:45 145.00 145.00 145.00 145.00 0.7K
09:46 145.20 145.20 145.20 145.20 0.2K
09:47 145.63 145.63 145.63 145.63 1.5K
09:48 146.15 146.15 145.77 145.77 0.4K
09:50 145.73 145.73 145.73 145.73 1.1K
09:51 145.41 145.41 145.41 145.41 0.1K
09:52 145.33 145.33 145.13 145.13 0.3K
09:53 145.13 145.13 145.13 145.13 0.2K
09:54 145.84 146.24 145.84 146.24 1.4K
09:55 145.73 145.73 145.73 145.73 0.3K
09:57 145.63 145.63 145.58 145.58 0.5K
09:58 145.92 145.92 145.92 145.92 0.8K
10:00 145.69 145.69 145.69 145.69 0.7K
10:02 145.70 145.70 145.70 145.70 0.3K
10:03 145.70 145.89 145.70 145.78 0.5K
10:04 146.14 146.14 146.14 146.14 1.4K
10:05 146.03 146.03 146.00 146.00 1.0K
10:06 145.93 145.93 145.93 145.93 2.2K
10:07 145.82 145.82 145.82 145.82 0.3K
10:09 145.70 145.93 145.70 145.93 0.3K
10:10 145.93 145.95 145.13 145.13 4.1K
10:11 145.64 145.64 145.64 145.64 0.1K
10:12 145.14 145.62 145.14 145.62 0.7K
10:14 145.62 145.62 145.62 145.62 0.2K
10:15 145.62 145.62 145.45 145.45 0.7K
10:16 145.45 145.50 145.45 145.50 0.3K
10:17 145.50 145.50 145.50 145.50 0.1K
10:18 145.50 145.50 145.50 145.50 0.3K
10:19 145.50 145.50 145.50 145.50 0.2K
10:20 145.51 145.51 145.51 145.51 0.2K
10:21 145.51 145.51 145.51 145.51 0.6K
10:23 145.51 145.63 145.51 145.63 0.3K
10:24 145.63 145.63 145.63 145.63 0.2K
10:25 145.63 145.63 145.63 145.63 0.2K
10:26 145.63 145.63 145.63 145.63 0.2K
10:27 145.63 145.84 145.63 145.84 6.9K
10:30 145.91 145.91 145.91 145.91 2.0K
10:33 146.47 146.47 146.47 146.47 0.6K
10:34 146.26 146.26 146.26 146.26 1.0K
10:36 146.14 146.14 146.00 146.00 0.3K
10:37 146.00 146.00 146.00 146.00 0.2K
10:38 146.15 146.15 146.15 146.15 0.3K
10:39 146.04 146.04 146.00 146.00 0.4K
10:40 146.00 146.00 146.00 146.00 0.3K
10:41 146.00 146.00 146.00 146.00 0.2K
10:42 146.32 146.32 146.10 146.10 1.1K
10:44 146.08 146.08 146.08 146.08 1.0K
10:45 146.10 146.10 146.10 146.10 0.2K
10:46 145.99 145.99 145.99 145.99 0.2K
10:47 146.00 146.00 146.00 146.00 0.3K
10:48 146.00 146.00 146.00 146.00 0.4K
10:49 145.94 146.00 145.94 146.00 0.3K
10:51 146.00 146.00 146.00 146.00 0.4K
10:52 145.93 145.93 145.93 145.93 0.6K
10:53 145.92 145.92 145.92 145.92 0.5K
10:54 145.92 145.92 145.92 145.92 0.5K
10:56 145.92 146.03 145.92 146.03 0.4K
10:57 145.91 145.91 145.91 145.91 0.2K
10:58 145.91 145.91 145.91 145.91 0.1K
10:59 145.91 145.94 145.91 145.94 0.3K
11:00 145.94 145.94 145.94 145.94 0.3K
11:01 145.92 145.92 145.92 145.92 2.5K
11:02 145.83 145.83 145.83 145.83 0.2K
11:03 145.90 145.90 145.90 145.90 0.8K
11:05 145.90 145.90 145.90 145.90 0.1K
11:06 145.92 145.92 145.92 145.92 0.1K
11:07 145.92 146.06 145.92 145.92 0.4K
11:08 145.92 145.92 145.92 145.92 0.2K
11:09 145.92 145.92 145.92 145.92 0.3K
11:10 145.95 145.95 145.95 145.95 2.8K
11:11 145.92 145.98 145.92 145.98 1.5K
11:12 145.78 145.78 145.78 145.78 1.4K
11:13 145.79 145.79 145.79 145.79 0.4K
11:14 145.81 145.81 145.81 145.81 0.2K
11:15 145.80 145.80 145.80 145.80 0.3K
11:16 145.66 145.80 145.66 145.80 0.4K
11:17 145.81 145.82 145.81 145.82 0.3K
11:18 146.04 146.04 146.04 146.04 1.5K
11:20 145.89 145.89 145.89 145.89 0.2K
11:21 145.89 145.89 145.89 145.89 0.1K
11:22 145.90 145.90 145.90 145.90 0.4K
11:23 145.91 145.91 145.91 145.91 0.4K
11:24 145.95 145.95 145.95 145.95 0.7K
11:25 145.95 145.95 145.60 145.75 2.6K
11:26 146.00 146.00 146.00 146.00 1.2K
11:27 145.76 145.76 145.76 145.76 0.2K
11:28 145.75 145.75 145.75 145.75 0.3K
11:29 145.75 145.75 145.75 145.75 0.6K
11:31 145.72 145.72 145.72 145.72 0.3K
11:32 145.72 145.72 145.72 145.72 0.1K
11:33 145.71 145.72 145.71 145.72 0.6K
11:34 145.71 145.72 145.71 145.72 0.4K
11:35 145.72 145.72 145.72 145.72 0.2K
11:36 145.72 145.72 145.72 145.72 0.1K
11:37 145.72 145.72 145.72 145.72 0.2K
11:38 145.72 145.72 145.72 145.72 0.2K
11:39 145.67 145.67 145.64 145.64 3.9K
11:40 145.62 145.76 145.62 145.76 2.5K
11:42 145.84 145.84 145.84 145.84 0.4K
11:43 145.82 145.82 145.82 145.82 0.5K
11:45 145.80 145.80 145.80 145.80 0.2K
11:46 145.80 145.80 145.80 145.80 0.2K
11:47 145.80 145.80 145.80 145.80 0.1K
11:48 145.80 145.80 145.80 145.79 0.3K
11:49 145.80 145.80 145.80 145.79 1.3K
11:51 145.89 145.89 145.89 145.89 0.4K
11:55 145.91 145.91 145.91 145.91 0.4K
11:57 145.91 145.91 145.91 145.91 0.2K
11:58 145.92 145.92 145.92 145.92 0.3K
11:59 146.07 146.07 146.07 146.07 0.8K
12:00 146.04 146.04 146.04 146.04 0.7K
12:03 146.09 146.09 146.09 146.09 0.4K
12:04 146.21 146.21 146.21 146.21 0.2K
12:05 146.22 146.22 146.20 146.20 0.3K
12:07 146.18 146.19 146.18 146.19 3.7K
12:08 146.41 146.41 146.26 146.26 1.4K
12:11 146.10 146.16 146.10 146.16 2.2K
12:12 146.19 146.19 146.15 146.15 0.4K
12:14 146.08 146.36 146.08 146.35 1.8K
12:16 146.59 146.66 146.59 146.66 0.8K
12:17 146.47 146.62 146.47 146.62 0.5K
12:19 146.50 146.50 146.50 146.50 0.4K
12:21 146.46 146.46 146.46 146.46 0.8K
12:22 146.49 146.49 146.49 146.49 0.4K
12:23 146.40 146.40 146.37 146.37 0.5K
12:24 146.48 146.48 146.48 146.48 0.2K
12:26 146.36 146.36 146.36 146.36 0.3K
12:27 146.49 146.49 146.49 146.49 0.2K
12:29 146.38 146.38 146.38 146.38 0.1K
12:30 146.49 146.49 146.49 146.49 0.1K
12:31 146.49 146.49 146.49 146.49 0.5K
12:32 146.37 146.37 146.37 146.37 0.4K
12:34 146.49 146.49 146.49 146.49 0.4K
12:35 146.49 146.49 146.49 146.49 0.2K
12:37 146.71 146.71 146.71 146.71 0.9K
12:39 146.50 146.50 146.50 146.50 18.1K
12:40 146.51 146.51 146.43 146.43 0.7K
12:43 146.50 146.50 146.50 146.50 0.1K
12:44 146.50 146.50 146.50 146.50 0.1K
12:45 146.40 146.40 146.40 146.40 0.1K
12:46 146.50 146.50 146.50 146.50 0.4K
12:47 146.41 146.50 146.24 146.24 2.2K
12:49 146.08 146.08 146.08 146.07 0.2K
12:50 146.05 146.05 146.05 146.05 0.1K
12:51 146.01 146.01 146.01 146.01 0.2K
12:52 146.03 146.03 146.03 146.03 0.3K
12:53 146.00 146.00 146.00 146.00 0.2K
12:54 146.19 146.19 146.17 146.17 1.7K
12:55 145.83 145.83 145.83 145.83 0.8K
12:56 145.93 145.93 145.93 145.93 0.4K
12:57 145.93 145.93 145.93 145.93 0.2K
12:58 145.76 145.76 145.76 145.76 0.1K
12:59 145.74 145.76 145.52 145.52 1.2K
13:00 145.59 145.59 145.59 145.59 0.6K
13:01 145.60 145.60 145.60 145.60 0.3K
13:02 145.62 145.62 145.62 145.62 0.3K
13:03 145.66 145.66 145.66 145.66 1.0K
13:04 145.52 145.52 145.52 145.52 0.2K
13:05 145.50 145.64 145.50 145.64 1.6K
13:06 145.60 145.60 145.40 145.40 1.3K
13:07 145.41 145.41 145.41 145.41 0.2K
13:09 145.40 145.53 145.40 145.53 5.2K
13:10 145.61 145.61 145.54 145.54 3.8K
13:12 145.32 145.32 145.32 145.32 0.2K
13:13 145.44 145.44 145.44 145.44 0.1K
13:14 145.26 145.26 145.26 145.26 0.2K
13:15 145.34 145.34 145.30 145.30 0.3K
13:16 145.29 145.29 145.29 145.29 0.3K
13:17 145.38 145.38 145.38 145.38 0.3K
13:18 145.28 145.36 145.28 145.32 0.8K
13:19 145.37 145.37 145.23 145.23 3.7K
13:20 145.17 145.17 145.17 145.17 0.3K
13:21 145.22 145.22 145.22 145.22 0.1K
13:22 145.18 145.18 145.12 145.12 0.3K
13:24 145.06 145.06 145.06 145.06 0.8K
13:26 145.12 145.12 145.12 145.12 0.3K
13:27 145.11 145.22 145.10 145.10 1.9K
13:28 145.04 145.04 145.04 145.04 0.2K
13:29 145.00 145.00 145.00 145.00 0.1K
13:30 144.98 144.98 144.98 144.98 0.3K
13:31 144.89 144.89 144.40 144.40 1.4K
13:32 144.48 144.62 144.48 144.62 1.8K
13:35 144.62 144.62 144.53 144.53 0.3K
13:36 144.62 144.62 144.62 144.62 0.2K
13:38 144.62 144.62 144.53 144.53 0.5K
13:39 144.62 144.62 144.62 144.62 0.2K
13:40 144.51 144.72 144.51 144.72 3.0K
13:41 144.66 144.66 144.66 144.66 1.2K
13:42 144.71 144.71 144.71 144.71 0.4K
13:43 144.71 144.71 144.71 144.71 0.3K
13:44 144.71 144.71 144.71 144.71 0.3K
13:45 144.79 144.79 144.79 144.79 1.5K
13:49 145.00 145.00 145.00 145.00 0.1K
13:50 145.00 145.08 145.00 145.08 1.3K
13:52 144.99 145.08 144.99 145.08 1.2K
13:53 144.98 144.98 144.98 144.98 0.2K
13:54 144.98 144.99 144.98 144.99 1.0K
13:55 144.96 144.96 144.96 144.96 0.3K
13:56 144.80 144.88 144.79 144.79 0.9K
13:57 144.80 144.80 144.80 144.79 0.3K
13:58 144.79 144.79 144.79 144.79 0.3K
13:59 144.79 144.79 144.79 144.79 0.3K
14:00 144.78 144.78 144.78 144.78 0.3K
14:02 144.80 144.80 144.80 144.79 0.5K
14:04 144.80 144.80 144.80 144.79 0.3K
14:07 144.87 144.87 144.83 144.83 2.0K
14:08 144.84 144.84 144.52 144.52 10.3K
14:09 144.49 144.49 144.49 144.49 0.3K
14:10 144.49 144.49 144.49 144.49 0.4K
14:12 144.59 144.65 144.59 144.65 1.3K
14:13 144.81 144.81 144.81 144.81 0.7K
14:14 145.03 145.07 145.03 145.06 1.6K
14:16 145.23 145.41 145.23 145.41 0.9K
14:17 145.20 145.20 145.20 145.20 0.2K
14:19 145.44 145.44 145.44 145.44 0.8K
14:20 145.33 145.33 145.25 145.25 0.3K
14:22 145.25 145.25 145.25 145.25 0.2K
14:23 145.21 145.21 145.21 145.21 0.2K
14:24 145.38 145.38 145.38 145.38 0.4K
14:25 145.33 145.33 145.21 145.33 0.8K
14:26 145.25 145.25 145.25 145.25 0.6K
14:28 145.21 145.21 145.21 145.21 0.3K
14:29 145.34 145.34 145.34 145.34 0.2K
14:31 145.34 145.34 145.34 145.34 0.8K
14:35 145.44 145.44 145.44 145.44 0.1K
14:36 145.50 145.50 145.50 145.50 0.9K
14:38 145.43 145.43 145.43 145.43 0.3K
14:40 145.51 145.51 145.51 145.51 0.4K
14:43 145.54 145.54 145.19 145.19 2.9K
14:44 145.03 145.03 144.66 144.82 2.6K
14:46 144.90 144.93 144.90 144.93 0.4K
14:47 144.92 144.92 144.92 144.92 0.1K
14:48 144.92 144.92 144.92 144.92 0.3K
14:49 144.93 144.93 144.93 144.93 0.1K
14:50 144.93 144.93 144.92 144.92 1.3K
14:54 144.93 144.93 144.93 144.93 0.6K
14:55 144.92 144.92 144.92 144.92 0.1K
14:56 144.92 144.92 144.92 144.92 0.3K
14:57 144.90 144.90 144.90 144.90 0.5K
14:58 144.90 144.90 144.90 144.90 0.7K
14:59 144.77 144.77 144.77 144.77 0.5K
15:00 144.81 144.81 144.81 144.81 0.3K
15:01 144.87 144.89 144.87 144.89 1.0K
15:03 144.89 144.89 144.89 144.89 0.5K
15:04 144.90 144.90 144.90 144.90 1.1K
15:05 144.80 144.80 144.77 144.77 1.4K
15:06 144.82 144.82 144.82 144.82 0.2K
15:07 144.82 144.82 144.36 144.54 1.9K
15:08 144.54 144.54 144.54 144.54 0.7K
15:10 144.54 144.54 144.54 144.54 0.3K
15:11 144.54 144.54 144.35 144.35 0.9K
15:12 144.27 144.27 144.27 144.27 0.3K
15:13 144.27 144.27 144.27 144.27 0.5K
15:14 144.26 144.26 144.26 144.26 0.2K
15:15 144.25 144.25 144.25 144.25 0.1K
15:16 144.24 144.38 144.24 144.38 1.2K
15:17 144.28 144.28 144.28 144.28 0.2K
15:18 144.36 144.36 144.36 144.36 0.3K
15:19 144.24 144.24 144.24 144.24 0.1K
15:20 144.36 144.36 144.25 144.25 1.3K
15:21 144.26 144.26 144.26 144.26 0.4K
15:22 144.24 144.24 144.24 144.24 0.2K
15:23 144.24 144.24 144.24 144.24 0.1K
15:24 144.35 144.35 144.33 144.33 2.9K
15:25 144.60 144.62 144.57 144.57 4.4K
15:27 144.56 144.56 144.56 144.56 0.4K
15:28 144.38 144.56 144.38 144.56 0.7K
15:29 144.55 144.55 144.55 144.54 0.6K
15:30 144.63 144.63 144.53 144.53 1.0K
15:33 144.66 144.79 144.66 144.79 3.1K
15:35 144.62 144.62 144.62 144.62 0.7K
15:36 144.85 144.85 144.85 144.85 0.9K
15:37 144.76 144.76 144.76 144.76 0.4K
15:38 144.93 144.93 144.93 144.93 1.9K
15:40 145.06 145.06 145.06 145.06 1.0K
15:42 145.20 145.20 145.20 145.20 0.9K
15:44 145.15 145.15 145.15 145.15 0.3K
15:45 145.15 145.15 145.03 145.03 2.6K
15:46 144.94 144.94 144.94 144.94 1.8K
15:47 144.49 144.49 144.42 144.42 1.2K
15:48 144.42 144.42 144.42 144.42 0.6K
15:49 144.42 144.42 144.30 144.30 1.3K
15:50 144.59 144.59 144.35 144.46 4.2K
15:51 144.42 144.42 144.42 144.42 1.1K
15:52 144.37 144.37 144.37 144.37 0.7K
15:53 144.32 144.40 144.32 144.40 1.5K
15:54 144.40 144.40 144.27 144.27 2.2K
15:55 144.27 144.30 144.18 144.18 8.1K
15:56 144.18 144.19 143.93 143.96 8.3K
15:57 143.76 143.76 143.69 143.69 6.7K
15:58 143.61 143.67 143.52 143.52 8.9K
15:59 143.52 143.77 143.52 143.66 15.7K
16:00 143.66 143.66 143.58 143.58 69.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available