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
09:30 142.82 142.82 142.82 142.82 9.8K
09:32 143.48 143.48 143.48 143.48 1.0K
09:33 143.53 143.53 143.53 143.53 0.2K
09:36 143.92 143.92 143.92 143.92 0.8K
09:46 143.66 143.66 143.66 143.66 0.4K
09:47 142.73 142.73 142.73 142.73 3.0K
09:50 141.77 141.77 141.77 141.76 1.8K
10:04 141.37 141.55 141.37 141.55 0.7K
10:05 141.39 141.39 141.17 141.17 0.9K
10:07 141.20 141.20 141.20 141.20 0.6K
10:11 140.92 140.92 140.92 140.92 1.4K
10:12 140.43 140.43 140.43 140.43 0.7K
10:18 140.54 140.54 140.54 140.54 0.4K
10:22 140.07 140.16 139.84 140.16 3.9K
10:28 139.84 139.84 139.84 139.84 0.2K
10:29 140.03 140.03 139.38 139.38 2.4K
10:31 139.56 139.77 139.56 139.76 0.9K
10:33 139.98 140.09 139.98 140.09 2.3K
10:34 140.37 140.37 140.37 140.37 1.5K
10:36 140.53 140.55 140.53 140.55 0.8K
10:39 140.68 140.68 140.68 140.68 2.2K
10:40 141.28 141.29 141.28 141.29 2.3K
10:44 141.15 141.15 141.10 141.10 2.1K
10:45 141.23 141.30 141.23 141.30 1.4K
10:47 141.46 141.95 141.46 141.95 3.4K
10:48 142.12 142.12 142.08 142.07 0.7K
10:53 141.71 141.71 141.71 141.71 1.4K
10:55 141.30 141.30 141.30 141.30 0.8K
10:56 141.16 141.18 141.16 141.18 1.0K
10:57 141.17 141.17 141.17 141.17 0.2K
10:59 141.56 141.56 141.49 141.49 0.5K
11:00 141.07 141.07 141.07 141.07 2.3K
11:06 140.99 140.99 140.99 140.99 1.4K
11:07 141.16 141.16 141.16 141.16 0.9K
11:13 141.67 141.67 141.67 141.67 2.0K
11:17 141.73 141.73 141.73 141.73 0.4K
11:18 141.80 141.85 141.80 141.85 1.3K
11:24 142.23 142.23 142.23 142.23 2.8K
11:28 142.86 142.86 142.86 142.86 0.3K
11:29 142.37 142.37 142.37 142.37 3.0K
11:30 141.92 142.29 141.92 142.27 1.0K
11:31 142.27 142.30 142.27 142.30 1.8K
11:32 142.51 142.51 142.06 142.06 1.4K
11:34 142.50 142.50 142.50 142.50 1.7K
11:43 142.58 142.58 142.58 142.58 0.2K
11:45 142.56 142.56 142.56 142.56 0.5K
11:51 142.54 142.89 142.54 142.89 1.0K
11:56 142.78 142.78 142.78 142.78 0.3K
11:58 142.85 142.85 142.85 142.85 0.9K
12:00 142.82 142.82 142.82 142.82 0.8K
12:03 143.02 143.02 143.01 143.01 0.8K
12:05 143.18 143.29 143.11 143.11 1.1K
12:06 143.11 143.11 143.11 143.11 0.3K
12:09 143.12 143.12 143.12 143.12 1.5K
12:11 142.90 142.90 142.90 142.90 0.8K
12:12 143.01 143.01 143.01 143.01 1.2K
12:15 143.07 143.07 143.07 143.07 0.6K
12:20 143.05 143.05 143.05 143.04 2.0K
12:27 142.90 142.90 142.53 142.53 4.0K
12:32 142.14 142.14 142.14 142.14 0.2K
12:35 142.30 142.30 142.30 142.29 0.1K
12:37 142.13 142.13 142.13 142.13 1.2K
12:42 141.59 141.59 141.59 141.59 0.2K
12:43 141.81 141.81 141.81 141.81 1.0K
12:44 142.00 142.00 142.00 142.00 0.1K
12:45 141.98 141.98 141.98 141.98 0.6K
12:46 141.98 141.98 141.98 141.98 0.6K
12:47 142.08 142.08 142.08 142.08 0.9K
12:51 142.24 142.24 142.24 142.24 0.3K
12:53 142.17 142.17 142.17 142.17 1.6K
12:58 141.96 141.96 141.96 141.96 0.3K
13:01 141.97 141.97 141.90 141.90 0.4K
13:03 141.90 141.90 141.81 141.81 1.7K
13:06 141.83 141.83 141.83 141.82 0.3K
13:07 141.79 141.79 141.79 141.79 0.6K
13:09 141.74 141.74 141.74 141.74 0.2K
13:11 141.73 141.73 141.73 141.73 0.1K
13:12 141.71 141.80 141.71 141.79 1.7K
13:13 141.80 141.80 141.80 141.79 0.5K
13:14 141.92 141.94 141.92 141.94 1.6K
13:15 142.04 142.04 142.04 142.04 0.2K
13:16 141.96 141.96 141.96 141.96 1.0K
13:23 142.25 142.25 142.25 142.25 0.7K
13:25 142.29 142.29 142.29 142.29 0.2K
13:28 142.30 142.30 142.30 142.30 0.1K
13:29 142.30 142.30 142.30 142.30 0.2K
13:30 142.22 142.22 141.97 141.97 5.5K
13:32 141.60 141.60 141.60 141.60 0.7K
13:34 141.71 141.84 141.71 141.84 2.8K
13:39 142.47 142.47 142.47 142.47 0.7K
13:40 142.24 142.24 142.24 142.24 0.7K
13:47 141.95 141.95 141.95 141.95 0.2K
13:49 142.12 142.12 142.12 142.12 0.5K
13:53 142.12 142.12 142.12 142.12 0.6K
13:57 141.97 141.97 141.97 141.97 1.3K
14:04 142.42 142.42 142.42 142.42 0.7K
14:08 142.74 142.74 142.60 142.60 4.1K
14:10 142.91 142.91 142.91 142.91 1.0K
14:11 142.79 142.79 142.79 142.79 1.1K
14:12 142.58 142.58 142.58 142.58 0.2K
14:13 142.79 142.79 142.79 142.79 1.4K
14:15 142.52 142.52 142.52 142.52 2.5K
14:23 142.49 142.66 142.49 142.59 0.7K
14:24 142.66 142.66 142.62 142.62 2.7K
14:25 142.50 142.52 142.50 142.52 2.7K
14:29 142.45 142.47 142.45 142.47 1.7K
14:30 142.47 142.47 142.47 142.47 0.2K
14:31 142.66 142.66 142.66 142.66 10.5K
14:36 142.59 142.59 142.59 142.59 1.7K
14:44 142.72 142.72 142.72 142.72 0.2K
14:45 142.71 142.71 142.71 142.71 0.4K
14:46 142.70 142.70 142.70 142.70 2.2K
14:48 142.95 143.15 142.95 143.15 0.5K
14:49 142.82 142.82 142.82 142.82 0.9K
14:51 143.15 143.16 143.15 143.16 0.4K
14:52 143.16 143.16 143.15 143.15 7.5K
14:53 143.15 143.15 143.15 143.15 1.2K
14:55 143.16 143.17 143.16 143.17 5.7K
14:56 143.20 143.22 143.20 143.22 1.3K
14:57 143.22 143.22 143.22 143.22 1.1K
14:58 143.22 143.30 143.22 143.30 0.5K
14:59 143.23 143.23 142.79 142.79 7.5K
15:00 142.80 142.80 142.80 142.79 0.3K
15:02 142.71 142.71 142.71 142.71 2.1K
15:10 142.86 142.87 142.86 142.86 1.6K
15:11 142.72 142.75 142.72 142.75 0.8K
15:13 142.86 142.86 142.86 142.86 2.0K
15:20 142.97 142.97 142.97 142.97 0.2K
15:21 142.77 142.77 142.77 142.77 1.3K
15:23 142.91 142.91 142.91 142.91 2.5K
15:31 143.00 143.00 143.00 143.00 1.4K
15:36 143.30 143.38 143.30 143.38 1.1K
15:37 143.21 143.21 143.20 143.20 2.3K
15:41 143.05 143.05 143.05 143.05 0.7K
15:42 143.05 143.21 143.05 143.21 3.9K
15:44 143.43 143.43 143.43 143.43 0.7K
15:45 143.35 143.35 143.35 143.35 3.5K
15:46 143.38 143.38 143.29 143.35 2.1K
15:47 143.37 143.49 143.37 143.49 3.0K
15:50 143.52 143.77 143.52 143.76 3.8K
15:51 143.29 143.42 143.29 143.42 1.3K
15:52 143.24 143.46 143.10 143.46 4.3K
15:53 143.34 143.34 143.34 143.34 1.1K
15:54 143.34 143.46 143.34 143.46 2.8K
15:55 143.26 143.38 143.26 143.38 0.9K
15:56 143.46 143.46 143.35 143.35 5.3K
15:57 143.33 143.33 142.89 142.89 4.5K
15:58 142.89 143.05 142.89 143.05 4.2K
15:59 143.02 143.02 142.90 143.01 7.0K
16:00 143.02 143.02 142.90 142.90 156.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available