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
09:33 143.85 143.85 143.85 143.85 6.4K
09:34 143.18 143.18 143.18 143.18 0.7K
09:36 143.85 143.85 143.39 143.39 3.2K
09:38 143.38 143.38 143.38 143.38 0.6K
09:39 142.95 142.95 142.95 142.95 0.4K
09:40 143.75 143.75 143.34 143.34 0.8K
09:43 142.99 143.78 142.99 143.78 5.5K
09:46 143.75 143.75 143.34 143.34 1.1K
09:49 143.64 143.64 143.64 143.64 0.4K
09:50 143.60 143.63 143.37 143.37 1.5K
09:51 143.05 143.05 143.00 143.00 0.5K
09:52 143.17 143.17 143.17 143.17 0.3K
09:54 142.99 142.99 142.99 142.99 0.6K
09:55 142.65 142.74 142.53 142.74 0.6K
09:56 142.92 142.92 142.57 142.62 0.8K
09:57 142.62 142.62 142.62 142.62 0.3K
09:58 143.35 143.35 143.35 143.35 1.9K
09:59 143.17 143.48 143.17 143.48 0.6K
10:00 142.92 143.25 142.88 142.88 3.3K
10:01 142.36 142.36 142.36 142.36 0.2K
10:02 142.49 142.78 142.40 142.78 0.6K
10:03 142.41 142.41 142.41 142.41 0.3K
10:05 142.91 142.91 142.50 142.50 0.5K
10:06 142.51 142.51 142.51 142.51 0.4K
10:08 142.50 142.68 142.50 142.68 1.1K
10:09 142.50 142.50 142.50 142.50 0.5K
10:11 142.30 142.30 142.11 142.14 1.7K
10:12 142.22 142.35 142.22 142.35 2.8K
10:13 142.36 142.36 142.36 142.35 0.1K
10:14 142.20 142.20 141.76 141.76 2.9K
10:15 141.76 141.86 141.76 141.85 1.4K
10:16 141.71 141.71 141.60 141.60 0.5K
10:18 141.69 141.94 141.69 141.94 3.4K
10:19 142.04 142.10 141.92 141.92 2.2K
10:21 141.66 141.66 141.66 141.66 0.3K
10:22 141.63 141.63 141.63 141.63 1.7K
10:23 141.71 141.71 141.67 141.67 1.0K
10:24 141.66 141.66 141.48 141.48 1.2K
10:25 141.44 141.44 141.44 141.44 0.3K
10:26 141.51 141.51 141.51 141.51 0.5K
10:27 141.31 141.31 141.13 141.13 0.4K
10:28 141.11 141.24 141.06 141.06 1.9K
10:31 141.16 141.24 141.11 141.10 1.7K
10:33 140.89 141.02 140.89 141.02 1.4K
10:34 140.93 141.08 140.93 140.93 0.7K
10:35 141.11 141.11 141.03 141.03 0.5K
10:36 141.07 141.07 141.07 141.07 0.2K
10:37 141.07 141.07 141.06 141.06 0.6K
10:38 141.16 141.16 141.09 141.09 1.1K
10:39 141.16 141.16 141.16 141.16 1.0K
10:40 141.30 141.30 141.24 141.24 1.1K
10:41 141.17 141.17 141.17 141.17 1.2K
10:43 141.44 141.48 141.44 141.48 1.1K
10:44 141.40 141.40 141.40 141.40 2.5K
10:47 141.51 141.51 141.51 141.51 0.5K
10:48 141.57 141.57 141.33 141.33 0.9K
10:50 141.41 141.41 141.25 141.25 1.1K
10:52 141.11 141.11 141.04 141.04 0.8K
10:53 141.11 141.37 141.11 141.37 2.1K
10:54 141.35 141.35 141.35 141.35 2.2K
10:55 141.21 141.21 141.21 141.21 0.5K
10:56 141.32 141.45 141.32 141.45 1.2K
10:57 141.27 141.28 141.22 141.28 0.9K
10:58 141.24 141.24 141.18 141.18 0.5K
10:59 141.18 141.18 141.04 141.04 2.5K
11:00 141.04 141.10 141.04 141.10 0.4K
11:01 141.04 141.04 140.95 141.04 2.0K
11:02 141.06 141.16 141.06 141.16 0.5K
11:03 141.21 141.21 141.21 141.21 0.8K
11:04 141.35 141.35 141.35 141.35 0.6K
11:06 141.37 141.40 141.23 141.23 1.4K
11:08 141.06 141.07 141.03 141.03 0.9K
11:09 141.10 141.28 141.07 141.27 2.3K
11:10 141.45 141.45 141.45 141.45 1.1K
11:11 141.37 141.37 141.37 141.37 0.3K
11:12 141.18 141.37 140.98 140.98 1.4K
11:13 141.14 141.14 141.14 141.14 0.6K
11:15 141.31 141.31 141.31 141.31 0.4K
11:16 141.15 141.15 141.15 141.15 0.5K
11:18 141.14 141.30 141.14 141.30 0.8K
11:22 141.20 141.20 141.12 141.12 1.2K
11:23 141.00 141.00 141.00 141.00 0.3K
11:24 140.96 140.96 140.96 140.96 3.4K
11:25 140.91 140.91 140.46 140.73 2.4K
11:26 140.73 140.73 140.73 140.73 3.4K
11:29 140.48 140.48 140.13 140.13 1.1K
11:30 140.43 140.43 140.29 140.29 2.1K
11:32 140.21 140.21 140.21 140.21 0.1K
11:33 139.94 139.94 139.92 139.92 0.3K
11:34 139.87 140.42 139.87 140.42 1.0K
11:36 140.15 140.15 140.15 140.15 0.6K
11:37 140.30 140.45 140.30 140.45 1.9K
11:38 140.43 140.43 140.23 140.23 1.6K
11:41 140.38 140.38 140.09 140.09 0.7K
11:43 140.19 140.19 140.19 140.19 0.2K
11:44 140.12 140.12 140.12 140.12 0.4K
11:45 140.38 140.48 140.38 140.48 3.0K
11:46 140.39 140.39 140.39 140.39 0.7K
11:47 140.41 140.61 140.41 140.61 0.7K
11:48 140.40 140.40 140.40 140.40 0.4K
11:50 140.43 140.43 140.43 140.43 0.4K
11:51 140.25 140.59 140.25 140.59 1.4K
11:53 140.44 140.44 140.44 140.44 0.1K
11:54 140.61 140.61 140.61 140.61 1.6K
11:55 140.52 140.52 140.52 140.51 0.8K
11:57 140.62 140.62 140.62 140.62 0.5K
11:58 140.89 140.89 140.89 140.89 7.8K
11:59 140.71 140.81 140.71 140.81 1.1K
12:00 140.91 140.91 140.86 140.86 0.5K
12:03 141.01 141.01 140.86 140.86 0.6K
12:06 140.87 140.87 140.87 140.87 0.3K
12:08 140.85 140.85 140.85 140.85 0.5K
12:09 141.02 141.02 141.02 141.02 0.2K
12:10 141.02 141.14 140.95 141.14 2.2K
12:12 141.16 141.16 141.16 141.16 0.1K
12:13 141.21 141.21 141.18 141.18 1.1K
12:15 141.16 141.16 141.16 141.16 0.3K
12:16 141.19 141.22 141.19 141.22 0.9K
12:19 141.15 141.24 141.15 141.24 0.6K
12:20 141.05 141.05 141.05 141.05 2.3K
12:22 141.05 141.05 141.02 141.03 3.1K
12:23 141.11 141.11 141.03 141.11 1.6K
12:26 141.13 141.13 141.13 141.13 0.2K
12:28 140.94 140.94 140.94 140.94 0.8K
12:29 141.12 141.12 141.12 141.12 0.8K
12:30 141.18 141.24 141.18 141.24 2.1K
12:34 141.27 141.27 141.27 141.27 0.8K
12:35 141.27 141.36 141.18 141.36 2.6K
12:38 141.55 141.73 141.55 141.72 3.8K
12:39 141.84 141.94 141.84 141.94 1.9K
12:42 141.97 142.08 141.95 141.97 5.1K
12:45 141.94 141.94 141.94 141.94 0.5K
12:46 141.95 141.95 141.95 141.95 0.9K
12:48 141.99 141.99 141.99 141.99 1.1K
12:51 141.99 141.99 141.99 141.99 0.4K
12:53 142.00 142.28 142.00 142.28 1.6K
12:54 142.17 142.17 142.17 142.17 0.3K
12:55 142.07 142.07 142.07 142.07 0.6K
12:58 142.18 142.19 142.18 142.19 0.9K
13:00 142.26 142.26 142.26 142.26 0.5K
13:01 142.34 142.41 142.32 142.41 1.1K
13:02 142.45 142.45 142.45 142.45 0.2K
13:03 142.54 142.56 142.44 142.56 4.0K
13:04 142.82 142.92 142.82 142.92 1.6K
13:05 143.09 143.09 143.09 143.09 0.5K
13:06 143.26 143.26 143.26 143.26 0.7K
13:07 143.44 143.58 143.44 143.58 4.4K
13:08 143.38 143.38 143.37 143.38 3.2K
13:09 143.32 143.45 143.32 143.45 2.2K
13:10 143.50 143.50 143.50 143.50 0.6K
13:11 143.58 143.58 143.44 143.44 1.5K
13:12 143.44 143.51 143.44 143.51 0.8K
13:14 143.35 143.37 143.31 143.31 3.4K
13:15 143.25 143.25 143.25 143.25 0.2K
13:16 142.93 143.12 142.93 143.12 1.0K
13:19 143.24 143.24 143.12 143.12 0.5K
13:20 143.27 143.28 143.27 143.28 0.5K
13:21 143.28 143.28 143.13 143.13 0.6K
13:22 143.11 143.11 143.11 143.11 0.3K
13:23 143.11 143.28 143.11 143.28 1.6K
13:25 142.97 143.13 142.97 143.13 0.8K
13:26 143.13 143.27 143.13 143.27 1.4K
13:28 142.98 142.98 142.91 142.98 1.4K
13:29 142.98 142.98 142.77 142.83 1.5K
13:30 142.81 142.96 142.61 142.61 2.7K
13:31 142.74 142.74 142.57 142.57 5.8K
13:33 142.73 142.73 142.73 142.73 1.3K
13:34 142.68 142.68 142.68 142.68 1.1K
13:37 142.82 142.87 142.82 142.87 2.6K
13:38 142.88 142.95 142.88 142.95 4.2K
13:39 143.17 143.17 143.17 143.17 0.3K
13:40 143.09 143.09 143.09 143.09 5.5K
13:41 142.90 142.90 142.75 142.75 1.3K
13:42 142.68 142.82 142.68 142.78 0.9K
13:44 142.67 142.67 142.67 142.67 0.9K
13:45 142.66 142.78 142.66 142.78 1.4K
13:46 142.83 142.83 142.83 142.83 0.5K
13:48 142.83 142.83 142.83 142.83 0.2K
13:49 142.90 142.90 142.90 142.90 0.4K
13:50 142.90 142.90 142.84 142.84 0.7K
13:51 142.85 142.85 142.85 142.85 0.6K
13:52 143.00 143.00 142.93 142.93 1.1K
13:53 142.99 142.99 142.99 142.99 0.3K
13:54 143.00 143.00 143.00 143.00 0.2K
13:55 142.96 142.96 142.96 142.96 0.5K
13:56 142.91 142.91 142.91 142.91 1.0K
13:57 142.89 142.89 142.57 142.57 2.3K
13:58 142.56 142.59 142.56 142.59 0.4K
13:59 142.48 142.52 142.45 142.52 1.8K
14:00 142.51 142.51 142.51 142.51 0.3K
14:01 142.55 142.55 142.48 142.48 0.8K
14:02 142.50 142.50 142.50 142.50 1.0K
14:06 142.45 142.45 142.45 142.45 0.4K
14:07 142.45 142.45 142.45 142.45 0.3K
14:08 142.55 142.55 142.55 142.55 0.3K
14:09 142.57 142.57 142.55 142.54 2.2K
14:11 142.59 142.59 142.49 142.49 2.2K
14:14 142.44 142.44 142.44 142.44 0.2K
14:15 142.47 142.47 142.28 142.28 2.6K
14:17 141.96 141.96 141.96 141.96 1.2K
14:18 141.96 141.98 141.96 141.98 1.2K
14:19 142.07 142.07 142.07 142.07 1.0K
14:20 142.23 142.23 142.04 142.04 0.5K
14:21 142.13 142.15 141.98 141.98 0.9K
14:23 142.04 142.04 142.04 142.04 0.1K
14:24 142.03 142.03 142.01 142.01 0.5K
14:25 141.88 141.88 141.88 141.88 0.9K
14:26 141.93 141.93 141.93 141.93 0.5K
14:28 141.86 141.86 141.85 141.85 1.8K
14:29 141.78 141.78 141.59 141.59 1.5K
14:31 141.71 141.71 141.53 141.53 3.8K
14:32 141.55 141.55 141.55 141.54 0.5K
14:33 141.48 141.53 141.39 141.53 2.3K
14:35 141.60 141.69 141.60 141.69 1.6K
14:37 141.70 141.70 141.70 141.70 0.3K
14:38 141.60 141.60 141.60 141.60 2.0K
14:40 141.98 141.99 141.86 141.85 2.1K
14:43 142.03 142.08 141.99 142.08 1.2K
14:44 142.11 142.11 142.06 142.07 5.4K
14:45 142.07 142.07 142.03 142.04 3.1K
14:46 142.04 142.04 141.81 141.81 0.8K
14:47 141.77 141.77 141.77 141.76 0.6K
14:48 141.74 141.74 141.74 141.74 0.2K
14:50 141.56 141.56 141.56 141.56 1.4K
14:53 141.66 141.66 141.31 141.35 3.5K
14:55 141.18 141.33 141.18 141.18 0.9K
14:56 141.38 141.38 141.32 141.32 0.9K
14:57 141.43 141.50 141.43 141.50 2.6K
15:00 141.60 141.68 141.60 141.68 1.2K
15:01 141.70 141.70 141.56 141.56 2.7K
15:02 141.63 141.63 141.56 141.56 0.4K
15:03 141.56 141.56 141.52 141.51 2.0K
15:05 141.68 141.80 141.68 141.80 1.9K
15:08 141.88 141.97 141.88 141.97 1.5K
15:09 142.02 142.02 141.90 141.90 0.9K
15:10 141.90 141.90 141.90 141.90 1.5K
15:12 141.93 142.04 141.93 142.04 0.7K
15:13 142.40 142.40 141.85 141.85 9.0K
15:15 142.02 142.02 142.02 142.02 1.0K
15:17 141.89 142.06 141.89 142.06 0.3K
15:18 142.21 142.21 142.21 142.21 0.2K
15:19 142.11 142.14 142.11 142.14 0.9K
15:20 142.14 142.14 142.14 142.14 0.6K
15:21 142.15 142.15 142.08 142.08 1.9K
15:22 142.21 142.21 142.13 142.13 1.0K
15:23 142.04 142.13 141.89 141.89 2.8K
15:24 142.02 142.02 142.02 142.01 0.3K
15:25 142.11 142.11 142.11 142.11 0.4K
15:26 141.89 141.89 141.89 141.89 0.6K
15:27 141.88 141.88 141.88 141.88 0.9K
15:28 141.86 141.98 141.86 141.98 2.1K
15:29 141.95 141.95 141.87 141.87 0.9K
15:30 141.71 141.87 141.71 141.85 1.8K
15:31 141.78 141.87 141.69 141.69 1.9K
15:32 141.56 141.56 141.56 141.56 0.5K
15:33 141.48 141.49 141.47 141.47 0.8K
15:34 141.40 141.40 141.40 141.40 0.5K
15:35 141.46 141.46 141.30 141.30 0.9K
15:36 140.95 140.95 140.52 140.52 3.0K
15:37 140.47 140.62 140.47 140.62 5.2K
15:38 140.52 140.66 140.52 140.66 3.1K
15:39 140.55 140.55 140.52 140.52 1.4K
15:41 140.52 140.58 140.45 140.58 1.1K
15:42 140.69 140.69 140.69 140.69 2.5K
15:43 140.60 140.84 140.60 140.84 4.8K
15:44 140.86 141.02 140.86 140.96 1.8K
15:45 140.98 141.10 140.98 141.01 2.1K
15:46 141.02 141.11 141.02 141.11 1.1K
15:47 141.14 141.25 141.14 141.25 1.5K
15:48 141.22 141.22 141.17 141.17 2.4K
15:49 141.26 141.31 141.20 141.22 3.8K
15:50 141.26 141.54 141.26 141.54 11.8K
15:51 141.61 141.61 141.36 141.36 2.7K
15:52 141.48 141.48 141.48 141.48 1.5K
15:53 141.53 141.53 141.53 141.53 2.6K
15:54 141.48 141.48 141.48 141.48 5.6K
15:55 141.43 141.46 141.27 141.27 5.4K
15:56 141.40 141.46 141.40 141.46 5.3K
15:57 141.41 141.43 141.40 141.43 6.1K
15:58 141.51 141.51 141.10 141.10 9.3K
15:59 141.15 141.41 141.15 141.37 12.0K
16:00 141.35 141.37 141.35 141.37 75.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available