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
09:30 142.77 142.77 142.77 142.77 3.3K
09:31 143.12 143.12 143.12 143.12 0.3K
09:33 143.36 143.36 143.36 143.35 0.3K
09:35 143.40 143.40 143.38 143.38 0.5K
09:39 141.08 144.23 141.08 144.23 1.2K
09:41 145.61 145.61 145.61 145.61 0.1K
09:42 144.73 144.73 144.00 144.00 0.3K
09:44 146.08 146.08 146.08 146.08 0.3K
09:45 145.17 145.17 145.17 145.17 0.2K
09:46 145.67 145.67 145.67 145.67 0.1K
09:47 145.09 146.21 145.09 146.21 0.2K
09:48 145.27 145.27 145.27 145.26 0.2K
09:49 144.92 144.92 143.87 144.63 5.3K
09:56 144.50 144.50 144.50 144.50 5.2K
09:57 144.00 144.00 144.00 144.00 1.1K
10:01 143.54 143.54 143.54 143.54 2.4K
10:03 143.59 143.59 143.59 143.59 1.7K
10:05 143.34 143.34 143.34 143.34 1.7K
10:06 143.03 143.03 143.03 143.03 0.4K
10:07 142.97 142.97 142.97 142.97 0.8K
10:08 143.34 143.34 143.34 143.34 0.7K
10:14 143.13 143.13 143.13 143.13 0.1K
10:18 143.52 143.52 143.52 143.52 0.2K
10:20 143.14 143.14 143.14 143.14 0.2K
10:23 143.14 143.14 143.14 143.14 0.2K
10:24 142.93 142.93 142.92 142.92 2.9K
10:25 143.00 143.00 142.74 142.99 1.6K
10:26 142.99 142.99 142.90 142.94 1.5K
10:31 143.01 143.01 143.01 143.01 0.5K
10:32 142.93 142.93 142.93 142.93 0.2K
10:34 142.91 142.91 142.91 142.91 0.3K
10:35 142.91 142.91 142.91 142.91 0.8K
10:36 143.05 143.14 143.05 143.14 0.3K
10:37 142.91 142.91 142.91 142.91 0.3K
10:38 143.16 143.16 142.95 142.95 0.4K
10:40 142.95 143.07 142.95 143.07 1.2K
10:42 142.94 142.94 142.94 142.94 0.6K
10:43 142.88 143.01 142.88 143.00 1.0K
10:45 143.00 143.00 142.57 142.57 2.3K
10:47 142.43 142.43 142.43 142.43 0.5K
10:52 142.48 142.48 142.48 142.48 0.2K
10:54 142.45 142.49 142.45 142.49 20.5K
10:55 142.49 142.49 142.45 142.45 30.5K
10:56 142.38 142.38 142.38 142.38 27.0K
10:58 143.00 143.00 143.00 143.00 2.3K
10:59 142.76 142.99 142.76 142.99 0.4K
11:01 142.72 142.72 142.72 142.72 0.6K
11:02 142.25 142.25 142.25 142.25 4.0K
11:04 141.93 141.93 141.93 141.93 0.1K
11:05 141.92 141.92 141.92 141.92 0.3K
11:11 141.75 141.75 140.89 141.22 20.0K
11:13 141.02 141.02 141.02 141.02 0.2K
11:14 141.26 141.26 141.26 141.26 1.2K
11:18 141.36 141.36 141.36 141.35 0.4K
11:20 141.36 141.41 141.27 141.27 2.4K
11:21 141.20 141.20 141.04 141.04 11.5K
11:22 141.04 141.04 141.04 141.04 0.2K
11:24 141.04 141.04 141.04 141.04 1.9K
11:25 141.04 141.04 141.04 141.04 0.6K
11:30 140.84 140.84 140.84 140.84 0.2K
11:31 140.84 141.03 140.82 141.03 3.4K
11:37 141.15 141.15 140.95 140.95 0.3K
11:39 140.99 140.99 140.99 140.99 0.5K
11:40 141.08 141.08 141.08 141.08 1.0K
11:41 140.95 141.25 140.95 141.25 0.4K
11:42 141.35 141.35 141.35 141.35 0.6K
11:45 141.54 141.54 141.54 141.54 1.5K
11:47 141.45 141.45 141.45 141.45 1.2K
11:54 141.33 141.33 141.33 141.33 0.5K
11:57 141.50 141.50 141.50 141.50 0.2K
11:58 141.29 141.29 141.08 141.08 2.3K
12:02 140.91 140.91 140.91 140.91 0.9K
12:10 141.28 141.28 141.28 141.28 0.6K
12:14 141.31 141.32 141.31 141.32 0.8K
12:16 141.22 141.22 141.22 141.22 0.5K
12:20 141.38 141.38 141.38 141.38 0.2K
12:21 141.14 141.14 141.14 141.14 0.2K
12:23 141.36 141.36 141.36 141.36 0.2K
12:24 141.38 141.38 141.38 141.38 0.2K
12:25 141.52 141.53 141.52 141.53 0.7K
12:28 141.74 141.74 141.74 141.74 0.4K
12:30 141.64 141.64 141.64 141.64 0.4K
12:31 141.83 141.83 141.83 141.83 0.2K
12:32 141.53 141.57 141.53 141.57 2.5K
12:38 141.98 141.98 141.98 141.98 0.1K
12:42 141.88 141.88 141.88 141.88 0.2K
12:43 141.91 141.91 141.91 141.91 1.1K
12:45 141.62 141.62 141.62 141.62 0.9K
12:46 141.62 141.62 141.62 141.62 0.6K
12:50 141.51 141.51 141.42 141.42 1.8K
12:51 141.22 141.22 141.09 141.09 1.3K
12:54 141.08 141.08 141.08 141.08 0.5K
13:02 140.95 141.06 140.95 141.06 0.3K
13:03 141.06 141.19 141.06 141.19 1.1K
13:07 141.26 141.26 141.26 141.26 0.4K
13:11 141.24 141.24 141.24 141.24 0.4K
13:14 141.05 141.05 141.05 141.05 0.4K
13:15 141.26 141.26 141.26 141.26 0.1K
13:17 141.04 141.04 141.04 141.04 0.3K
13:19 141.24 141.24 141.24 141.24 0.2K
13:22 141.15 141.15 141.15 141.15 0.4K
13:26 141.21 141.21 141.21 141.21 0.3K
13:30 141.07 141.07 141.07 141.07 2.9K
13:32 140.64 140.64 140.64 140.64 2.3K
13:35 140.99 140.99 140.99 140.99 1.0K
13:36 141.10 141.10 141.10 141.10 0.4K
13:40 141.11 141.11 141.11 141.11 2.1K
13:41 141.39 141.39 141.39 141.39 0.1K
13:42 141.46 141.46 141.46 141.46 0.2K
13:43 141.72 141.72 141.72 141.72 1.0K
13:44 141.86 141.86 141.86 141.86 0.3K
13:48 141.92 141.92 141.91 141.91 1.0K
13:51 141.79 141.79 141.79 141.79 0.2K
13:54 141.97 141.97 141.97 141.97 0.1K
13:55 141.78 141.78 141.78 141.78 0.2K
13:58 141.97 141.97 141.97 141.97 0.3K
14:00 141.63 141.63 141.63 141.63 0.5K
14:01 141.83 141.83 141.68 141.74 1.7K
14:06 141.76 141.76 141.76 141.76 0.3K
14:11 141.97 141.99 141.81 141.99 27.9K
14:12 142.62 142.62 142.62 142.62 0.5K
14:16 142.00 142.00 142.00 142.00 1.0K
14:17 142.14 142.34 142.14 142.34 1.1K
14:18 142.25 142.25 142.25 142.25 0.6K
14:21 142.30 142.30 142.30 142.30 0.2K
14:22 142.24 142.24 142.24 142.24 0.9K
14:27 142.24 142.24 142.09 142.09 0.5K
14:29 142.28 142.28 142.25 142.25 0.5K
14:32 142.23 142.25 142.23 142.25 0.2K
14:33 142.25 142.25 142.25 142.25 0.5K
14:35 142.27 142.27 142.27 142.27 0.1K
14:36 142.22 142.22 142.22 142.22 0.9K
14:37 142.24 142.25 142.24 142.25 0.6K
14:38 142.21 142.21 142.21 142.21 0.2K
14:40 142.21 142.21 142.21 142.21 0.2K
14:41 142.30 142.30 142.20 142.20 2.7K
14:42 142.23 142.27 142.23 142.27 0.6K
14:43 142.27 142.27 142.27 142.27 0.5K
14:44 142.27 142.38 142.27 142.26 0.4K
14:45 142.28 142.28 142.27 142.27 0.8K
14:47 142.40 142.57 142.40 142.57 1.3K
14:48 142.52 142.52 142.52 142.51 0.5K
14:50 142.52 142.52 142.52 142.51 7.7K
14:52 142.35 142.50 142.35 142.50 2.7K
14:56 142.41 142.65 142.41 142.65 7.5K
14:57 142.65 143.00 142.65 143.00 3.9K
14:58 142.99 143.04 142.99 143.04 12.8K
14:59 143.00 143.00 143.00 143.00 3.3K
15:00 143.00 143.00 143.00 143.00 0.2K
15:02 142.70 142.86 142.70 142.86 1.2K
15:07 142.73 142.73 142.73 142.73 0.1K
15:08 142.57 142.57 142.57 142.57 1.1K
15:11 142.59 142.59 142.59 142.59 0.8K
15:14 142.39 142.39 142.39 142.39 1.1K
15:16 142.26 142.26 142.26 142.26 0.4K
15:17 142.41 142.41 142.41 142.41 2.0K
15:22 142.35 142.35 142.35 142.35 0.6K
15:25 142.34 142.34 142.34 142.34 0.5K
15:28 142.33 142.82 142.33 142.82 16.0K
15:30 142.50 142.50 142.50 142.50 0.1K
15:31 142.63 142.82 142.63 142.82 1.4K
15:34 142.82 143.18 142.82 143.18 6.0K
15:36 142.90 143.19 142.81 143.19 21.6K
15:37 143.27 143.27 142.91 142.91 2.8K
15:38 142.77 142.77 142.77 142.77 1.6K
15:41 142.37 142.60 142.37 142.60 1.1K
15:45 142.57 142.79 142.57 142.79 5.0K
15:46 142.75 142.75 142.75 142.75 0.6K
15:48 142.79 143.12 142.76 143.12 25.2K
15:49 143.31 143.31 143.15 143.15 1.5K
15:50 143.16 143.16 143.16 143.16 1.4K
15:51 143.03 143.03 143.03 143.03 1.4K
15:52 143.12 143.12 143.11 143.11 1.2K
15:53 142.76 142.76 142.63 142.63 1.9K
15:54 142.60 142.70 142.60 142.70 2.4K
15:55 142.74 142.74 142.74 142.74 0.5K
15:56 142.67 142.67 142.67 142.67 4.4K
15:57 142.75 142.75 142.74 142.74 0.6K
15:58 142.58 142.70 142.58 142.70 4.1K
15:59 142.75 142.87 142.60 142.87 5.6K
16:00 142.87 142.87 142.82 142.82 65.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available