Matson

MATX
🏛️ usa →
100.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 143.31 143.31 143.31 143.31 4.6K
09:31 144.29 145.15 144.27 145.15 1.6K
09:35 143.80 143.80 143.80 143.80 2.0K
09:37 143.00 143.00 143.00 143.00 1.6K
09:48 142.94 142.94 142.87 142.87 0.5K
09:52 143.64 143.64 143.39 143.39 1.6K
09:58 143.71 143.71 143.60 143.60 0.3K
09:59 143.77 143.77 143.77 143.77 1.6K
10:03 144.34 144.34 144.34 144.34 0.7K
10:04 144.18 144.18 144.18 144.18 1.4K
10:05 144.44 144.60 144.44 144.54 1.8K
10:06 144.42 144.96 144.42 144.93 2.9K
10:07 144.93 144.93 144.93 144.93 1.3K
10:08 144.93 144.93 144.93 144.93 0.5K
10:09 144.97 144.97 144.97 144.97 0.8K
10:10 145.34 145.61 145.34 145.61 0.9K
10:11 145.47 145.47 145.37 145.37 1.2K
10:12 145.72 145.72 145.22 145.40 4.6K
10:13 145.44 145.76 145.28 145.76 2.7K
10:14 146.15 146.15 146.04 146.04 1.7K
10:15 146.11 146.11 146.11 146.11 0.2K
10:16 146.11 146.11 146.11 146.11 0.5K
10:17 145.85 145.85 145.55 145.55 7.4K
10:22 145.35 145.35 145.34 145.34 0.3K
10:23 145.42 145.42 145.42 145.42 1.0K
10:25 145.66 145.66 145.58 145.58 1.0K
10:26 145.16 145.16 144.62 144.62 1.6K
10:27 144.58 144.58 144.58 144.58 0.7K
10:28 144.33 144.33 144.33 144.32 0.3K
10:30 144.33 144.33 144.18 144.18 1.1K
10:33 144.01 144.01 144.01 144.01 0.9K
10:34 143.98 144.11 143.98 144.10 0.7K
10:35 144.00 144.19 144.00 144.19 0.8K
10:36 144.00 144.00 143.84 143.84 0.6K
10:37 143.87 143.87 143.87 143.87 0.3K
10:38 143.86 144.34 143.86 144.34 1.5K
10:42 144.08 144.08 143.99 143.99 0.3K
10:44 143.77 143.77 143.77 143.76 0.3K
10:45 143.75 143.76 143.75 143.76 0.3K
10:46 143.76 143.76 143.76 143.76 0.5K
10:47 143.76 143.93 143.76 143.93 1.0K
10:48 143.98 143.98 143.98 143.98 1.1K
10:49 143.97 143.97 143.94 143.94 1.8K
10:50 144.18 144.18 144.18 144.18 0.6K
10:53 143.86 143.86 143.86 143.86 0.5K
10:55 143.85 143.85 143.85 143.85 0.5K
10:57 143.89 143.89 143.89 143.89 0.1K
10:58 143.58 143.58 143.58 143.58 0.1K
10:59 143.61 143.61 143.58 143.58 0.3K
11:00 144.02 144.04 143.73 144.04 2.9K
11:01 144.03 144.03 144.03 144.03 0.1K
11:02 144.07 144.07 144.07 144.07 0.7K
11:03 143.61 143.61 143.61 143.60 0.2K
11:04 144.04 144.04 144.04 144.04 0.1K
11:05 143.82 143.82 143.82 143.82 0.5K
11:09 143.86 144.04 143.86 144.04 1.1K
11:10 143.98 144.16 143.98 144.16 0.8K
11:13 143.99 143.99 143.99 143.99 0.3K
11:14 144.31 144.31 144.31 144.31 0.6K
11:16 144.28 144.28 144.28 144.28 0.1K
11:17 144.31 144.35 144.31 144.35 2.5K
11:18 144.10 144.10 144.10 144.10 0.3K
11:19 144.31 144.31 144.31 144.31 0.3K
11:22 144.31 144.31 144.31 144.31 0.1K
11:23 144.30 144.30 144.11 144.11 0.6K
11:24 143.76 144.11 143.76 144.11 2.4K
11:25 144.05 144.05 144.05 144.05 0.6K
11:26 144.05 144.05 144.05 144.05 0.2K
11:27 143.87 144.05 143.87 144.05 0.6K
11:28 144.05 144.05 144.05 144.05 1.5K
11:30 144.00 144.00 144.00 144.00 0.3K
11:31 144.20 144.20 144.16 144.17 0.8K
11:34 143.97 144.11 143.90 143.94 2.4K
11:35 143.65 143.65 143.65 143.65 0.2K
11:37 143.71 143.99 143.71 143.99 0.4K
11:38 143.75 143.75 143.75 143.75 0.7K
11:39 143.74 143.74 143.50 143.50 0.5K
11:40 143.73 143.73 143.73 143.73 0.2K
11:41 143.67 143.67 143.67 143.67 0.7K
11:42 143.86 143.86 143.86 143.86 0.2K
11:43 143.84 143.84 143.84 143.84 1.9K
11:46 144.13 144.13 144.13 144.13 1.2K
11:49 144.16 144.16 144.16 144.16 0.2K
11:50 143.96 143.96 143.96 143.96 0.7K
11:57 143.86 143.86 143.55 143.55 2.0K
11:58 143.62 143.62 143.62 143.62 0.3K
12:00 143.51 143.51 143.51 143.51 1.3K
12:01 143.65 143.65 143.61 143.61 0.7K
12:03 143.65 143.65 143.65 143.65 1.0K
12:04 143.43 143.43 143.43 143.43 0.5K
12:06 143.65 143.65 143.65 143.65 0.1K
12:07 143.62 143.62 143.57 143.57 0.7K
12:12 143.31 143.31 143.31 143.31 0.4K
12:14 143.60 143.91 143.60 143.91 3.7K
12:15 143.94 143.94 143.94 143.94 0.5K
12:17 143.82 143.82 143.82 143.82 0.1K
12:18 143.64 143.64 143.60 143.60 1.0K
12:21 143.92 143.92 143.92 143.92 1.1K
12:22 143.63 143.63 143.63 143.63 0.4K
12:26 143.68 143.68 143.68 143.68 0.4K
12:29 143.43 143.43 143.43 143.43 1.4K
12:30 143.52 143.52 143.52 143.51 0.3K
12:31 143.43 143.43 143.20 143.20 2.1K
12:32 142.99 143.25 142.99 143.25 1.1K
12:35 143.22 143.22 143.22 143.22 0.1K
12:36 142.86 143.11 142.86 143.11 0.7K
12:39 142.83 142.91 142.83 142.91 0.5K
12:40 142.89 142.89 142.89 142.89 1.2K
12:41 142.98 142.98 142.98 142.98 1.1K
12:43 143.15 143.15 143.15 143.15 0.6K
12:44 143.19 143.19 143.19 143.19 0.6K
12:46 143.33 143.34 143.33 143.34 1.5K
12:54 143.31 143.31 143.31 143.31 0.3K
12:55 143.50 143.50 143.34 143.34 1.4K
12:57 143.34 143.34 143.34 143.34 0.4K
12:58 143.40 143.40 143.40 143.40 0.1K
12:59 143.15 143.26 143.15 143.26 2.3K
13:06 143.41 143.41 143.41 143.41 1.0K
13:07 143.25 143.25 143.25 143.25 0.3K
13:09 143.43 143.43 143.43 143.43 0.8K
13:11 143.51 143.51 143.51 143.51 1.3K
13:12 143.48 143.48 143.48 143.48 0.4K
13:16 143.53 143.54 143.52 143.54 1.2K
13:17 143.50 143.51 143.28 143.28 2.5K
13:18 143.42 143.42 143.42 143.42 0.9K
13:26 143.58 143.58 143.58 143.58 1.5K
13:27 143.59 143.59 143.59 143.59 0.7K
13:30 143.70 143.70 143.70 143.70 0.3K
13:31 143.50 143.73 143.50 143.73 0.3K
13:32 143.73 143.73 143.48 143.48 0.7K
13:33 143.48 143.48 143.48 143.48 0.3K
13:35 143.56 143.64 143.54 143.64 1.8K
13:37 143.76 144.08 143.76 144.08 1.2K
13:38 143.90 143.90 143.78 143.78 0.2K
13:39 143.77 143.99 143.77 143.99 0.7K
13:42 143.98 143.98 143.98 143.98 2.8K
13:44 143.23 143.23 143.23 143.23 0.1K
13:45 143.68 143.68 143.68 143.68 0.2K
13:46 143.29 143.29 143.29 143.29 0.4K
13:48 143.62 143.62 143.62 143.62 0.4K
13:49 143.23 143.23 143.23 143.23 0.4K
13:52 143.23 143.23 143.23 143.23 0.5K
13:53 143.44 143.44 143.39 143.39 1.3K
13:57 143.20 143.20 143.20 143.20 0.6K
13:59 143.29 143.29 143.29 143.29 0.3K
14:00 143.37 143.37 143.37 143.37 1.0K
14:03 143.33 143.41 143.33 143.41 1.4K
14:04 143.44 143.44 143.44 143.44 1.3K
14:08 143.44 143.49 143.44 143.49 0.8K
14:09 143.58 143.58 143.58 143.58 3.2K
14:10 143.46 143.46 143.40 143.40 2.3K
14:11 143.57 143.57 143.57 143.57 0.7K
14:12 143.56 143.73 143.55 143.73 2.5K
14:13 143.57 143.57 143.57 143.57 0.1K
14:14 143.69 143.69 143.69 143.69 0.7K
14:15 143.81 143.81 143.81 143.81 0.9K
14:17 143.86 143.86 143.86 143.86 0.2K
14:18 143.70 143.70 143.70 143.70 0.4K
14:19 143.65 143.65 143.65 143.65 0.2K
14:20 143.46 143.46 143.46 143.46 0.2K
14:21 143.49 143.49 143.19 143.33 2.3K
14:22 143.27 143.27 142.96 142.96 0.5K
14:23 142.95 142.97 142.95 142.97 0.5K
14:24 142.97 142.97 142.97 142.97 0.4K
14:25 142.97 143.28 142.97 143.28 0.5K
14:26 143.16 143.16 143.16 143.16 0.7K
14:27 143.30 143.31 143.30 143.31 0.5K
14:28 143.05 143.05 143.05 143.04 0.3K
14:30 143.29 143.29 143.05 143.05 0.4K
14:31 143.14 143.14 143.14 143.14 1.3K
14:37 143.34 143.34 143.34 143.34 0.2K
14:39 142.98 143.17 142.98 143.17 0.9K
14:40 143.23 143.23 143.17 143.17 1.0K
14:41 143.17 143.17 143.17 143.17 0.2K
14:42 143.33 143.35 143.33 143.35 0.4K
14:43 143.17 143.17 143.17 143.17 0.4K
14:44 143.17 143.30 143.17 143.30 1.4K
14:45 143.07 143.30 143.07 143.30 0.5K
14:46 143.17 143.17 143.17 143.17 0.3K
14:47 143.35 143.35 143.17 143.17 0.8K
14:48 143.16 143.33 143.16 143.16 1.0K
14:49 143.31 143.31 143.31 143.31 0.3K
14:52 143.14 143.14 143.14 143.14 0.3K
14:53 143.12 143.12 143.12 143.12 0.5K
14:55 143.25 143.30 143.25 143.30 3.5K
14:56 143.19 143.48 143.19 143.39 4.0K
14:57 143.39 143.51 143.39 143.51 1.0K
14:58 143.48 143.64 143.40 143.48 0.9K
14:59 143.30 143.47 143.30 143.39 1.5K
15:00 143.57 143.59 143.57 143.59 0.8K
15:01 143.63 143.63 143.61 143.60 1.0K
15:02 143.49 143.49 143.49 143.49 0.2K
15:03 143.63 143.63 143.49 143.49 1.0K
15:06 143.88 143.97 143.81 143.97 2.0K
15:08 143.95 143.95 143.73 143.73 1.0K
15:12 143.76 144.07 143.76 144.07 2.2K
15:13 144.08 144.21 144.08 144.21 3.2K
15:14 144.08 144.22 144.08 144.21 0.7K
15:15 144.08 144.08 144.08 144.08 0.3K
15:16 143.94 144.09 143.94 144.09 2.3K
15:18 144.08 144.08 144.08 144.08 0.5K
15:19 144.11 144.11 144.11 144.11 0.3K
15:20 144.10 144.10 144.10 144.10 0.7K
15:21 144.08 144.08 144.08 144.08 0.3K
15:22 143.97 143.97 143.95 143.95 0.5K
15:23 143.96 143.99 143.96 143.99 1.8K
15:24 144.12 144.22 144.12 144.22 1.6K
15:25 144.05 144.05 144.05 144.04 0.3K
15:26 144.18 144.32 144.18 144.32 1.9K
15:27 144.11 144.16 144.11 144.16 1.0K
15:28 143.88 143.88 143.69 143.69 1.9K
15:29 143.77 143.77 143.77 143.77 0.7K
15:30 143.59 143.59 143.59 143.59 0.4K
15:31 143.59 143.59 143.59 143.59 0.3K
15:32 143.78 143.78 143.69 143.69 1.2K
15:33 143.67 143.90 143.67 143.90 0.4K
15:34 143.49 143.74 143.49 143.74 1.2K
15:35 143.57 143.57 143.36 143.35 2.0K
15:36 143.43 143.43 143.43 143.43 0.6K
15:37 143.42 143.43 143.37 143.37 0.7K
15:38 143.37 143.42 143.37 143.42 2.5K
15:39 143.53 143.53 143.43 143.43 0.6K
15:40 143.48 143.56 143.40 143.56 1.9K
15:41 143.45 143.51 143.45 143.45 1.0K
15:42 143.44 143.54 143.42 143.42 2.6K
15:43 143.42 143.46 143.31 143.31 2.9K
15:44 143.31 143.65 143.31 143.48 1.9K
15:45 143.48 143.48 143.48 143.48 0.5K
15:46 143.42 143.51 143.42 143.51 0.8K
15:47 143.65 143.65 143.52 143.51 1.2K
15:48 143.51 143.51 143.51 143.51 0.6K
15:49 143.59 143.59 143.51 143.58 3.4K
15:50 143.61 143.80 143.61 143.79 3.9K
15:51 143.66 143.71 143.60 143.67 4.8K
15:52 143.74 144.00 143.74 143.90 3.3K
15:53 143.98 143.98 143.90 143.94 2.7K
15:54 143.99 143.99 143.85 143.87 8.3K
15:55 143.89 144.14 143.89 144.14 5.5K
15:56 144.14 144.29 143.99 143.99 12.7K
15:57 143.99 144.17 143.88 144.15 6.9K
15:58 143.99 144.17 143.65 143.74 7.4K
15:59 143.63 143.68 143.31 143.43 30.1K
16:00 143.35 143.43 143.31 143.31 99.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available