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
09:30 146.45 146.45 146.44 146.44 4.7K
09:31 149.50 149.72 146.29 146.29 6.0K
09:32 148.72 148.72 148.72 148.72 0.6K
09:33 149.51 149.51 149.51 149.51 0.4K
09:34 149.37 149.37 149.37 149.37 0.1K
09:35 149.39 149.39 149.39 149.39 0.6K
09:38 149.50 149.50 149.49 149.49 1.8K
09:41 149.08 149.08 149.08 149.08 0.7K
09:42 149.19 149.19 149.19 149.19 1.4K
09:43 149.02 149.13 149.00 149.00 5.3K
09:47 149.32 149.60 149.28 149.60 3.0K
09:48 149.51 150.82 149.51 150.82 3.9K
09:50 150.29 151.00 150.29 151.00 3.7K
09:52 150.06 151.00 150.06 151.00 1.4K
09:55 150.54 151.35 150.54 151.35 2.7K
09:56 151.76 151.76 151.76 151.76 0.8K
09:57 151.63 151.82 151.63 151.82 0.9K
09:58 152.00 152.00 151.84 151.84 2.0K
10:00 151.74 151.74 151.48 151.48 2.7K
10:01 151.98 152.06 151.27 151.35 4.8K
10:03 150.99 150.99 150.99 150.99 1.2K
10:04 150.85 150.85 150.56 150.58 4.6K
10:09 151.91 151.91 151.91 151.91 2.6K
10:10 152.10 152.79 152.10 152.79 1.8K
10:12 153.27 153.27 152.76 152.76 0.5K
10:13 153.28 153.28 153.28 153.28 4.1K
10:18 152.92 152.92 152.92 152.92 1.7K
10:19 153.21 153.21 153.21 153.21 0.5K
10:20 153.80 154.10 153.80 154.10 7.2K
10:21 153.96 154.01 153.66 153.66 4.6K
10:22 153.22 153.22 151.37 151.37 2.9K
10:23 151.62 151.62 151.62 151.62 0.1K
10:24 151.62 151.62 151.62 151.62 0.8K
10:26 151.70 151.70 151.70 151.70 0.4K
10:27 151.86 151.86 151.86 151.86 0.9K
10:28 151.94 151.94 151.94 151.94 0.1K
10:29 152.04 152.04 152.04 152.04 0.2K
10:30 151.70 151.70 151.70 151.70 1.4K
10:31 151.74 151.74 151.48 151.48 1.7K
10:32 150.82 150.82 150.82 150.82 0.7K
10:33 150.60 150.60 150.60 150.60 0.3K
10:34 150.60 150.60 150.60 150.60 0.6K
10:35 150.61 150.61 150.61 150.61 1.3K
10:37 151.01 151.01 151.01 151.01 1.8K
10:38 151.00 151.00 151.00 151.00 0.3K
10:39 151.24 151.24 151.24 151.24 0.2K
10:40 151.29 151.29 151.29 151.29 1.3K
10:41 151.22 151.50 151.22 151.50 0.6K
10:42 151.45 151.45 151.22 151.22 5.5K
10:43 150.70 150.70 150.65 150.65 0.5K
10:44 150.65 150.65 150.46 150.46 1.4K
10:46 150.03 150.03 150.03 150.03 1.2K
10:49 150.05 150.05 150.00 150.00 1.0K
10:51 150.14 150.14 150.14 150.14 0.4K
10:52 150.16 150.16 150.16 150.16 0.7K
10:53 150.16 150.16 150.16 150.16 0.2K
10:54 149.89 149.93 149.89 149.93 0.7K
10:55 149.64 149.64 149.64 149.64 2.1K
10:56 148.75 148.75 148.04 148.56 2.6K
10:57 148.25 148.86 148.25 148.86 2.9K
11:00 149.04 149.04 149.04 149.04 0.4K
11:01 148.59 148.59 148.17 148.17 1.5K
11:02 148.84 148.84 148.84 148.84 0.8K
11:04 148.67 148.95 148.67 148.95 0.5K
11:05 148.67 148.67 148.66 148.66 1.6K
11:11 148.29 148.29 148.29 148.29 3.0K
11:12 147.46 147.97 147.46 147.87 3.1K
11:14 147.49 147.49 147.49 147.49 1.5K
11:15 147.30 147.30 147.19 147.19 1.7K
11:16 146.13 146.30 146.13 146.30 2.0K
11:17 146.57 146.91 146.57 146.91 2.0K
11:18 147.05 147.05 147.05 147.05 0.5K
11:20 146.96 147.23 146.96 147.23 0.2K
11:21 147.00 147.00 146.82 146.87 1.2K
11:22 147.02 147.02 147.02 147.02 0.7K
11:23 147.36 147.36 147.15 147.15 1.3K
11:24 146.89 146.89 146.89 146.89 1.3K
11:25 147.09 147.09 147.09 147.09 0.2K
11:26 147.33 147.33 147.21 147.21 1.1K
11:29 147.46 147.46 147.46 147.46 0.4K
11:30 147.14 147.14 147.14 147.14 0.7K
11:32 147.39 147.39 146.92 146.92 0.7K
11:34 147.13 147.38 147.13 147.38 0.5K
11:35 147.13 147.38 147.08 147.38 0.7K
11:37 147.42 147.42 147.42 147.42 1.3K
11:38 147.31 147.33 147.17 147.17 1.4K
11:41 147.31 147.43 147.31 147.43 1.0K
11:43 147.48 147.48 147.48 147.48 0.1K
11:44 147.48 147.48 146.82 146.82 4.4K
11:45 146.70 146.70 146.53 146.70 1.8K
11:46 146.73 146.73 146.73 146.73 0.1K
11:47 146.61 146.61 146.61 146.60 0.4K
11:48 146.74 146.74 146.74 146.74 0.3K
11:49 146.58 146.63 146.53 146.63 0.6K
11:50 146.31 146.31 145.54 145.54 5.9K
11:51 146.09 146.09 146.09 146.09 2.2K
11:52 145.81 146.14 145.81 146.14 0.5K
11:54 146.01 146.02 145.53 145.79 1.7K
11:55 146.02 146.42 146.02 146.32 2.1K
11:57 146.43 146.43 146.43 146.43 0.3K
11:58 146.46 147.08 146.46 146.94 5.0K
11:59 146.62 146.62 146.50 146.50 1.1K
12:00 146.39 146.39 146.19 146.19 1.4K
12:01 146.53 147.36 146.53 147.36 1.3K
12:04 147.11 147.35 147.11 147.35 0.5K
12:07 147.38 147.38 147.38 147.38 0.5K
12:10 147.07 147.07 147.07 147.07 0.4K
12:13 147.40 147.40 147.40 147.40 0.7K
12:14 147.40 147.40 147.40 147.40 1.3K
12:16 147.34 147.34 147.34 147.34 0.2K
12:18 147.14 147.14 147.14 147.14 0.2K
12:19 147.40 147.40 147.40 147.40 2.0K
12:22 147.40 147.40 147.20 147.20 2.6K
12:23 147.47 147.47 147.47 147.47 0.8K
12:25 147.58 147.58 147.39 147.39 1.3K
12:27 147.33 147.33 147.33 147.32 0.4K
12:28 147.41 147.41 146.95 146.95 1.8K
12:29 147.14 147.14 147.14 147.14 0.9K
12:30 147.54 147.54 147.54 147.54 0.9K
12:31 147.78 147.78 147.78 147.78 0.2K
12:34 147.71 147.71 147.71 147.71 0.5K
12:35 147.29 147.29 147.29 147.29 0.3K
12:36 147.35 147.35 147.35 147.35 0.2K
12:37 147.24 147.24 147.24 147.24 0.2K
12:38 146.92 146.92 146.92 146.92 1.7K
12:40 146.96 146.96 146.77 146.76 0.9K
12:41 146.97 146.97 146.97 146.97 0.9K
12:42 147.08 147.08 147.08 147.08 0.3K
12:44 147.06 147.06 147.06 147.06 0.4K
12:45 147.00 147.00 147.00 147.00 0.3K
12:47 146.68 146.68 146.68 146.68 0.4K
12:48 146.91 146.91 146.91 146.91 0.4K
12:49 146.65 146.65 146.39 146.65 0.9K
12:50 146.34 146.34 146.34 146.34 0.4K
12:51 146.58 146.58 146.58 146.58 0.8K
12:52 146.27 146.27 145.70 145.70 1.5K
12:53 145.99 145.99 145.70 145.70 0.5K
12:54 146.27 146.53 146.27 146.53 1.9K
12:55 146.55 146.55 146.55 146.55 0.2K
12:57 146.44 146.89 146.44 146.89 0.2K
12:58 146.44 146.44 146.44 146.44 0.3K
13:00 146.39 146.80 146.39 146.80 0.9K
13:01 146.51 146.51 146.51 146.51 0.5K
13:02 146.21 146.21 146.21 146.21 1.6K
13:03 146.53 146.76 146.53 146.76 1.0K
13:05 146.63 146.63 146.63 146.63 0.4K
13:06 146.80 146.80 146.80 146.80 0.7K
13:08 146.31 146.31 146.31 146.31 1.0K
13:12 146.23 146.35 146.23 146.35 1.2K
13:13 146.14 146.14 146.14 146.14 0.3K
13:15 146.55 146.57 146.55 146.57 0.6K
13:18 146.51 146.51 146.51 146.51 0.2K
13:20 146.14 146.14 146.14 146.14 0.1K
13:21 146.50 146.50 146.50 146.50 0.7K
13:23 146.11 146.11 146.11 146.10 0.3K
13:24 146.23 146.23 146.17 146.17 1.2K
13:26 146.34 146.34 146.34 146.34 0.1K
13:27 146.10 146.32 146.10 146.32 0.2K
13:29 146.10 146.37 146.10 146.37 0.8K
13:31 146.18 146.18 146.18 146.18 0.1K
13:32 145.95 145.95 145.95 145.95 2.6K
13:33 146.07 146.07 146.07 146.07 0.7K
13:35 146.03 146.03 146.03 146.03 0.6K
13:38 145.86 145.95 145.86 145.95 2.1K
13:47 145.65 145.65 145.65 145.65 0.1K
13:48 145.38 145.54 145.38 145.54 1.0K
13:50 145.24 145.24 145.24 145.24 0.1K
13:51 145.51 145.51 145.10 145.10 0.5K
13:52 145.26 145.26 145.26 145.26 0.4K
13:53 145.26 145.26 145.26 145.26 1.7K
13:54 145.26 145.26 144.97 144.97 2.1K
13:55 144.76 144.76 144.76 144.76 1.0K
13:56 144.76 144.96 144.51 144.95 3.9K
13:57 145.42 145.42 145.42 145.42 3.0K
13:58 145.44 145.44 145.44 145.44 1.2K
14:01 145.80 145.80 145.80 145.80 0.3K
14:05 145.41 145.82 145.41 145.82 1.3K
14:07 145.82 145.82 145.67 145.67 0.5K
14:10 145.82 145.82 145.62 145.62 4.5K
14:12 145.32 145.32 145.32 145.32 1.2K
14:13 144.97 144.97 144.97 144.97 0.6K
14:16 145.10 145.10 145.10 145.10 0.1K
14:17 145.09 145.09 145.09 145.09 0.2K
14:18 145.08 145.43 145.08 145.43 2.3K
14:19 145.55 145.55 145.55 145.55 2.4K
14:23 145.78 145.78 145.78 145.78 0.5K
14:25 145.69 145.69 145.69 145.69 0.3K
14:26 145.53 145.53 145.53 145.53 0.2K
14:28 145.46 145.55 145.46 145.55 1.4K
14:29 145.57 145.57 145.43 145.43 2.1K
14:31 145.44 145.44 145.43 145.43 0.5K
14:32 145.60 145.60 145.60 145.60 1.7K
14:34 145.69 145.69 145.69 145.69 0.5K
14:35 145.91 145.96 145.74 145.96 2.8K
14:38 145.76 145.76 145.76 145.76 1.0K
14:40 145.91 145.91 145.91 145.91 1.2K
14:41 145.92 145.92 145.92 145.92 0.9K
14:44 145.99 145.99 145.99 145.99 0.4K
14:46 146.07 146.15 146.07 146.15 2.8K
14:50 146.08 146.14 146.08 146.14 1.3K
14:53 145.77 145.88 145.77 145.87 4.2K
14:56 145.64 145.69 145.64 145.69 1.9K
14:57 145.52 145.52 145.52 145.52 0.6K
14:58 145.38 145.38 145.38 145.38 1.2K
15:01 145.52 145.52 145.52 145.51 3.0K
15:04 145.36 145.36 145.36 145.36 1.2K
15:07 145.34 145.34 145.34 145.34 0.2K
15:09 145.33 145.33 145.33 145.32 0.5K
15:10 145.12 145.26 145.12 145.26 3.7K
15:13 145.35 145.35 145.35 145.35 1.8K
15:16 145.39 145.39 145.39 145.39 0.5K
15:17 145.18 145.18 145.18 145.18 1.3K
15:19 145.15 145.15 145.15 145.15 0.4K
15:20 144.76 144.76 144.76 144.76 2.7K
15:21 145.08 145.08 144.86 144.86 3.5K
15:22 144.91 145.10 144.91 145.10 1.8K
15:23 145.14 145.14 145.14 145.14 0.9K
15:25 145.15 145.49 145.15 145.49 2.4K
15:26 145.76 145.97 145.76 145.97 1.0K
15:27 145.77 145.77 145.63 145.63 0.7K
15:28 145.85 145.85 145.85 145.85 0.8K
15:29 145.93 145.93 145.93 145.93 0.6K
15:30 145.35 145.46 145.35 145.37 2.4K
15:31 145.43 145.43 145.31 145.31 1.4K
15:33 145.36 145.61 145.36 145.61 2.9K
15:35 145.41 145.41 145.41 145.41 3.1K
15:37 144.80 144.80 144.65 144.65 2.2K
15:38 144.44 144.66 144.44 144.45 0.6K
15:39 144.66 144.66 144.66 144.66 3.1K
15:41 144.63 144.63 144.63 144.63 0.5K
15:42 144.49 144.49 144.49 144.49 0.5K
15:43 144.49 144.49 144.49 144.49 1.9K
15:44 144.48 144.62 144.48 144.48 0.5K
15:45 144.62 145.07 144.62 145.07 4.5K
15:46 144.98 144.98 144.82 144.82 2.1K
15:47 144.78 144.78 144.78 144.78 0.9K
15:48 144.65 144.65 144.65 144.65 0.6K
15:49 144.77 144.77 144.37 144.37 2.9K
15:50 144.26 144.26 144.26 144.26 1.4K
15:51 144.16 144.16 144.13 144.13 2.7K
15:52 144.02 144.11 143.91 143.91 4.8K
15:53 143.94 143.94 143.94 143.94 3.7K
15:55 143.80 143.98 143.66 143.80 13.6K
15:56 143.68 143.78 143.02 143.02 6.3K
15:57 143.24 143.68 143.24 143.68 19.8K
15:58 143.57 143.59 143.48 143.58 8.6K
15:59 143.63 144.01 143.58 143.91 24.4K
16:00 143.91 143.91 143.76 143.76 68.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available