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
09:30 143.05 143.05 143.05 143.05 3.2K
09:31 142.86 142.86 142.86 142.86 1.7K
09:33 142.60 143.11 141.63 143.11 0.8K
09:36 143.03 143.03 142.99 142.99 1.3K
09:37 141.61 141.61 141.61 141.61 0.1K
09:38 142.42 142.42 141.66 141.99 0.8K
09:39 142.42 142.42 141.99 141.99 0.4K
09:40 141.99 141.99 141.99 141.99 0.6K
09:41 141.97 141.97 141.97 141.97 0.2K
09:42 142.50 142.54 142.50 142.54 2.8K
09:47 143.52 143.52 143.52 143.52 0.5K
09:50 143.60 143.94 143.60 143.60 0.4K
09:51 143.60 143.60 143.60 143.60 0.2K
09:52 143.60 144.18 143.60 144.18 1.7K
09:53 144.21 144.51 144.21 144.51 1.6K
09:54 144.31 144.31 144.31 144.31 2.2K
09:58 144.16 144.16 144.16 144.16 0.2K
09:59 144.30 144.30 144.30 144.30 0.2K
10:00 144.16 144.16 144.16 144.16 0.2K
10:01 144.22 144.26 144.22 144.26 2.6K
10:02 143.95 144.49 143.95 144.49 0.2K
10:03 143.95 143.95 143.67 143.67 0.9K
10:04 143.65 143.83 143.45 143.82 1.2K
10:05 143.41 143.65 143.41 143.65 0.4K
10:06 143.65 143.65 143.29 143.65 0.6K
10:07 143.81 143.81 143.81 143.81 0.2K
10:08 143.81 144.00 143.81 144.00 0.9K
10:09 143.85 143.85 143.85 143.85 0.7K
10:10 143.82 143.82 143.82 143.82 0.1K
10:11 143.89 143.91 143.89 143.90 0.6K
10:12 143.91 143.91 143.91 143.91 0.2K
10:13 143.91 143.91 143.91 143.91 0.1K
10:14 143.92 143.94 143.92 143.94 0.4K
10:15 143.96 143.96 143.96 143.96 0.3K
10:16 143.96 143.96 143.96 143.96 0.3K
10:17 143.96 143.97 143.96 143.97 0.9K
10:18 144.18 144.24 144.18 144.24 2.7K
10:19 144.32 144.69 144.32 144.69 1.1K
10:20 144.59 144.59 144.45 144.45 2.0K
10:21 144.42 144.70 144.41 144.70 1.9K
10:24 144.25 144.25 144.25 144.25 0.3K
10:25 144.27 144.27 144.24 144.24 0.2K
10:27 144.26 144.70 144.26 144.70 1.9K
10:28 144.55 144.55 144.55 144.55 0.6K
10:31 144.33 144.33 144.33 144.33 1.4K
10:32 143.66 143.66 143.66 143.66 0.7K
10:33 143.82 143.82 143.57 143.61 2.5K
10:34 143.65 143.65 143.65 143.65 0.1K
10:35 143.53 143.53 143.53 143.53 0.2K
10:36 143.49 143.51 143.49 143.51 1.0K
10:37 143.65 143.65 143.65 143.65 0.2K
10:38 143.67 143.99 143.67 143.99 2.0K
10:39 143.91 143.91 143.91 143.91 0.1K
10:40 143.65 143.65 143.65 143.65 0.1K
10:41 143.75 143.75 143.75 143.75 0.5K
10:43 143.70 143.93 143.68 143.68 0.5K
10:44 143.71 143.71 143.71 143.71 0.5K
10:46 143.80 143.98 143.72 143.72 1.4K
10:47 143.71 143.72 143.71 143.72 0.3K
10:48 143.58 143.59 143.58 143.59 1.4K
10:49 143.57 143.63 143.57 143.63 0.4K
10:50 143.71 143.71 143.71 143.71 0.1K
10:51 143.71 143.71 143.71 143.71 0.5K
10:52 143.52 143.52 143.52 143.52 0.3K
10:53 143.65 143.65 143.65 143.65 0.1K
10:54 143.65 143.65 143.65 143.65 0.1K
10:55 143.52 143.52 143.52 143.52 0.3K
10:56 143.44 143.44 143.36 143.36 1.7K
10:57 143.39 143.39 143.39 143.39 0.3K
10:58 143.40 143.40 143.40 143.40 0.2K
10:59 143.08 143.15 142.97 143.15 1.4K
11:00 143.09 143.09 143.09 143.09 0.3K
11:01 143.03 143.03 143.03 143.03 0.2K
11:02 143.05 143.05 142.88 142.88 0.5K
11:04 142.90 143.21 142.90 143.21 0.3K
11:05 142.87 142.87 142.87 142.87 0.1K
11:06 143.08 143.08 143.08 143.08 0.2K
11:07 143.08 143.08 143.08 143.08 0.2K
11:08 143.08 143.08 143.08 143.08 0.6K
11:09 143.08 143.08 143.08 143.08 0.1K
11:11 143.08 143.08 143.08 143.08 0.2K
11:12 143.10 143.28 143.10 143.28 2.0K
11:14 143.24 143.25 143.24 143.25 1.3K
11:15 143.17 143.17 143.17 143.17 0.2K
11:17 143.22 143.22 143.22 143.22 0.3K
11:18 143.21 143.25 143.21 143.25 0.6K
11:19 143.25 143.25 143.25 143.25 0.2K
11:20 143.25 143.25 143.23 143.23 0.3K
11:21 143.23 143.23 143.23 143.23 0.1K
11:22 143.40 143.83 143.40 143.58 3.9K
11:23 143.83 143.83 143.83 143.83 0.1K
11:24 143.72 143.72 143.56 143.56 1.7K
11:25 143.75 143.75 143.75 143.75 0.6K
11:27 143.72 143.72 143.72 143.72 0.1K
11:28 143.55 143.55 143.55 143.55 0.1K
11:29 143.73 143.73 143.08 143.08 7.8K
11:30 143.06 143.06 143.06 143.06 0.6K
11:31 143.08 143.08 143.08 143.08 0.2K
11:32 143.18 143.18 143.18 143.18 0.1K
11:33 143.28 143.28 143.28 143.28 0.1K
11:34 143.14 143.14 143.14 143.14 0.1K
11:35 143.15 143.30 143.15 143.30 0.4K
11:36 143.16 143.16 143.16 143.16 0.2K
11:37 143.00 143.00 142.90 142.90 2.6K
11:38 142.91 143.10 142.91 143.10 1.4K
11:40 143.06 143.06 142.75 142.75 5.7K
11:41 142.90 142.90 142.90 142.90 0.7K
11:42 142.90 142.90 142.90 142.90 0.1K
11:43 142.90 142.90 142.64 142.64 0.3K
11:44 142.90 142.90 142.90 142.90 0.2K
11:45 142.64 142.64 142.64 142.64 0.1K
11:46 142.64 142.64 142.64 142.64 0.3K
11:47 142.64 142.64 142.64 142.64 0.2K
11:48 142.64 142.64 142.64 142.64 0.1K
11:49 142.90 142.90 142.64 142.64 0.3K
11:50 142.64 142.64 142.47 142.47 2.1K
11:51 142.27 142.27 142.25 142.25 0.9K
11:53 142.25 142.36 142.25 142.35 1.6K
11:57 142.50 142.50 142.36 142.36 1.6K
11:58 142.58 142.58 142.58 142.58 0.6K
12:00 142.54 142.65 142.54 142.65 0.9K
12:01 142.79 142.79 142.79 142.79 1.0K
12:02 143.00 143.00 142.92 142.92 1.4K
12:04 143.00 143.00 143.00 143.00 1.2K
12:12 142.68 142.68 142.68 142.68 2.6K
12:16 142.68 142.81 142.68 142.81 1.0K
12:17 142.70 142.70 142.70 142.70 0.3K
12:18 142.79 142.79 142.79 142.79 0.7K
12:23 142.80 142.80 142.80 142.80 0.4K
12:26 142.63 142.63 142.63 142.63 3.5K
12:27 142.77 142.77 142.77 142.77 0.2K
12:30 142.83 142.83 142.83 142.83 0.2K
12:31 142.66 142.66 142.66 142.66 0.1K
12:32 142.69 142.69 142.69 142.69 1.7K
12:33 142.69 142.69 142.57 142.57 0.2K
12:34 142.69 142.69 142.69 142.69 0.1K
12:35 142.68 142.68 142.68 142.68 0.3K
12:36 142.91 142.91 142.91 142.91 2.1K
12:37 142.96 143.26 142.95 143.26 1.9K
12:38 143.13 143.13 143.13 143.13 0.2K
12:39 143.49 143.49 143.49 143.49 1.6K
12:40 143.22 143.22 143.21 143.21 1.9K
12:41 143.07 143.07 143.07 143.07 0.8K
12:42 143.10 143.15 143.10 143.15 0.3K
12:43 143.10 143.10 143.10 143.10 0.3K
12:44 143.18 143.18 143.18 143.18 0.3K
12:46 143.13 143.13 143.13 143.13 4.7K
12:47 143.16 143.16 143.16 143.16 0.2K
12:48 143.09 143.09 143.09 143.09 0.6K
12:50 142.93 142.93 142.80 142.79 1.8K
12:53 142.76 142.76 142.76 142.76 0.1K
12:54 142.74 142.74 142.74 142.74 0.2K
12:55 142.74 142.74 142.74 142.74 0.2K
12:56 142.89 142.89 142.89 142.89 0.1K
12:57 142.87 142.87 142.78 142.78 0.7K
12:59 142.64 142.64 142.64 142.64 0.2K
13:00 142.79 142.81 142.79 142.81 0.4K
13:01 143.10 143.10 143.10 143.10 2.7K
13:02 142.97 142.97 142.97 142.97 0.4K
13:04 142.97 142.97 142.97 142.97 0.9K
13:05 142.87 142.87 142.87 142.87 0.9K
13:09 142.71 142.71 142.71 142.71 0.2K
13:10 142.65 142.65 142.65 142.65 0.1K
13:11 142.86 142.86 142.86 142.86 0.2K
13:12 142.63 142.63 142.63 142.63 0.3K
13:13 142.65 142.65 142.65 142.65 0.1K
13:14 143.00 143.00 143.00 143.00 0.1K
13:15 142.72 142.72 142.72 142.72 0.3K
13:17 142.86 142.86 142.86 142.85 0.4K
13:18 142.86 142.86 142.86 142.85 0.2K
13:19 142.79 142.96 142.79 142.96 1.2K
13:22 142.88 142.88 142.88 142.88 0.5K
13:23 142.88 142.88 142.88 142.88 0.5K
13:24 143.04 143.04 142.88 142.88 0.3K
13:25 142.88 143.10 142.88 143.10 1.7K
13:26 143.09 143.09 143.09 143.09 0.2K
13:27 143.09 143.09 142.96 142.96 2.8K
13:28 142.97 142.97 142.97 142.97 0.4K
13:29 142.97 142.97 142.97 142.97 0.6K
13:31 143.07 143.07 143.07 143.07 1.2K
13:32 143.10 143.10 143.10 143.10 2.5K
13:33 143.10 143.10 143.10 143.10 0.4K
13:34 143.10 143.10 143.10 143.10 1.8K
13:35 142.90 142.90 142.75 142.81 1.7K
13:36 142.81 142.81 142.81 142.81 0.2K
13:37 142.93 142.93 142.93 142.93 2.5K
13:38 142.94 142.94 142.94 142.94 1.1K
13:41 143.05 143.05 143.05 143.05 0.4K
13:43 143.07 143.07 143.05 143.06 1.7K
13:44 142.98 143.05 142.98 143.05 0.3K
13:45 143.05 143.05 143.05 143.05 0.2K
13:47 143.07 143.07 143.07 143.07 0.4K
13:49 143.07 143.07 142.89 142.89 1.5K
13:50 142.98 142.98 142.98 142.98 0.9K
13:51 143.10 143.10 143.10 143.10 0.1K
13:54 143.10 143.10 143.10 143.10 1.3K
13:55 143.10 143.10 143.10 143.10 0.4K
13:56 143.06 143.06 143.06 143.06 0.3K
13:58 143.08 143.08 143.08 143.07 0.2K
13:59 142.97 143.02 142.97 143.02 1.0K
14:00 142.89 142.96 142.83 142.96 1.2K
14:01 142.96 142.96 142.85 142.85 0.3K
14:02 142.95 142.95 142.95 142.95 0.1K
14:03 142.94 142.94 142.94 142.94 0.1K
14:04 142.83 142.83 142.83 142.83 0.3K
14:06 142.96 142.96 142.84 142.84 1.5K
14:09 142.87 142.87 142.87 142.87 0.3K
14:10 143.02 143.02 143.02 143.02 0.2K
14:11 142.92 142.92 142.92 142.92 0.9K
14:12 142.86 142.86 142.86 142.86 1.3K
14:14 142.77 142.77 142.77 142.77 0.2K
14:15 142.71 142.71 142.71 142.71 0.2K
14:16 142.68 142.68 142.68 142.68 0.6K
14:17 142.51 142.66 142.51 142.66 0.7K
14:19 142.52 142.52 142.52 142.52 0.2K
14:20 142.55 142.56 142.55 142.56 0.4K
14:21 142.51 142.51 142.51 142.51 0.4K
14:23 142.53 142.53 142.53 142.53 0.2K
14:24 142.51 142.51 142.33 142.32 2.6K
14:25 142.44 142.44 142.44 142.44 1.4K
14:26 142.52 142.52 142.50 142.52 0.9K
14:27 142.40 142.40 142.40 142.40 0.6K
14:29 142.43 142.43 142.24 142.24 1.0K
14:30 142.27 142.27 142.27 142.26 0.8K
14:32 141.88 141.88 141.88 141.88 0.6K
14:33 141.80 141.80 141.80 141.80 1.2K
14:34 141.58 141.68 141.40 141.40 3.2K
14:35 141.37 141.37 141.37 141.37 1.1K
14:37 140.78 141.13 140.78 141.13 7.4K
14:39 141.19 141.19 141.09 141.09 1.7K
14:40 141.10 141.10 141.10 141.10 0.1K
14:41 140.93 140.93 140.90 140.90 1.2K
14:42 140.91 141.06 140.91 141.00 0.5K
14:43 141.05 141.05 140.92 140.92 1.2K
14:44 141.11 141.11 141.11 141.11 1.8K
14:45 141.10 141.10 141.10 141.10 1.7K
14:47 141.05 141.19 141.05 141.19 0.7K
14:49 141.06 141.22 141.01 141.22 2.0K
14:50 141.30 141.30 141.30 141.29 0.5K
14:51 141.26 141.26 141.26 141.26 0.3K
14:52 141.42 141.43 141.42 141.43 2.9K
14:53 141.34 141.53 141.32 141.53 2.9K
14:54 141.65 141.65 141.65 141.65 1.6K
14:56 141.58 141.69 141.58 141.69 0.4K
14:57 141.66 141.66 141.66 141.66 0.9K
14:58 141.58 141.58 141.58 141.57 0.9K
15:00 141.58 141.58 141.58 141.58 0.5K
15:01 141.47 141.47 141.36 141.35 2.0K
15:02 141.35 141.42 141.35 141.42 1.5K
15:05 141.46 141.46 141.46 141.46 0.1K
15:06 141.52 141.60 141.41 141.60 3.7K
15:08 141.48 141.48 141.48 141.48 0.2K
15:09 141.25 141.32 140.75 140.75 3.6K
15:10 141.00 141.00 140.83 140.82 1.5K
15:13 140.89 140.89 140.89 140.89 0.5K
15:14 140.90 140.92 140.87 140.92 1.1K
15:15 140.95 140.96 140.95 140.96 1.1K
15:16 140.96 140.97 140.96 140.97 2.7K
15:17 140.95 140.95 140.95 140.95 1.5K
15:19 140.97 140.97 140.97 140.97 0.3K
15:20 140.98 140.98 140.98 140.98 0.6K
15:21 140.85 140.93 140.85 140.93 1.2K
15:22 140.93 140.93 140.93 140.93 0.7K
15:24 140.83 140.93 140.83 140.93 1.7K
15:25 140.81 140.81 140.78 140.78 0.6K
15:26 140.78 140.78 140.78 140.78 0.5K
15:27 140.78 140.78 140.78 140.78 0.4K
15:29 140.73 140.73 140.41 140.51 6.1K
15:30 140.50 140.50 140.50 140.50 1.2K
15:31 140.83 140.83 140.83 140.83 3.2K
15:32 140.85 140.85 140.85 140.85 0.6K
15:33 140.85 140.85 140.85 140.85 1.6K
15:34 140.76 140.76 140.76 140.76 2.1K
15:35 140.87 140.87 140.85 140.87 5.7K
15:36 140.88 141.12 140.88 140.95 9.2K
15:37 141.14 141.14 141.14 141.14 1.5K
15:38 141.14 141.14 140.94 140.94 0.7K
15:39 141.34 141.34 141.34 141.34 0.2K
15:40 141.16 141.28 141.16 141.28 1.2K
15:41 141.19 141.19 141.19 141.19 0.8K
15:42 141.19 141.32 141.19 141.32 1.2K
15:43 141.24 141.24 140.99 140.99 2.4K
15:44 141.07 141.33 141.07 141.33 5.5K
15:45 141.18 141.18 141.00 141.00 1.7K
15:48 141.14 141.14 140.98 141.06 12.3K
15:49 141.22 141.22 141.22 141.22 1.5K
15:50 141.22 141.34 141.22 141.34 2.3K
15:51 141.35 141.37 141.09 141.10 5.1K
15:52 141.10 141.10 141.07 141.07 1.3K
15:53 141.09 141.09 141.09 141.09 0.9K
15:54 140.93 140.93 140.89 140.89 3.0K
15:55 140.82 140.82 140.71 140.78 3.9K
15:56 140.75 140.78 140.56 140.57 4.8K
15:57 140.57 140.57 140.48 140.57 12.1K
15:58 140.57 140.65 140.48 140.57 6.6K
15:59 140.54 140.79 140.54 140.68 5.8K
16:00 140.78 140.79 140.78 140.79 66.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available