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
09:30 142.14 142.14 142.14 142.14 5.8K
09:31 143.39 143.39 143.24 143.24 1.3K
09:33 143.00 143.00 143.00 143.00 1.4K
09:37 142.82 142.82 142.82 142.82 0.6K
09:38 143.00 143.00 143.00 143.00 3.6K
09:40 143.06 143.43 143.06 143.29 3.0K
09:41 143.29 143.91 143.18 143.67 4.3K
09:42 144.07 144.42 143.69 144.42 1.7K
09:43 144.12 144.43 144.10 144.10 2.6K
09:45 144.74 144.74 144.74 144.74 0.2K
09:46 144.76 144.76 144.24 144.24 0.8K
09:48 144.34 144.34 143.93 144.31 1.8K
09:49 144.15 144.15 144.15 144.15 0.5K
09:51 144.51 144.51 144.51 144.51 0.4K
09:53 144.14 144.14 144.14 144.14 1.0K
10:00 144.17 144.17 144.17 144.17 0.3K
10:02 144.26 144.26 144.26 144.26 0.6K
10:05 144.46 144.46 144.46 144.46 0.2K
10:06 144.46 144.93 144.23 144.93 8.2K
10:07 145.17 145.17 145.17 145.17 0.8K
10:12 145.13 145.13 144.76 144.76 2.0K
10:16 144.70 144.70 144.70 144.70 1.3K
10:21 143.76 143.76 143.76 143.76 0.8K
10:23 144.00 144.11 144.00 144.10 0.4K
10:25 144.06 144.06 144.06 144.06 0.4K
10:27 143.79 143.79 143.79 143.79 0.4K
10:31 144.09 144.09 144.09 144.09 0.8K
10:33 144.01 144.01 144.01 144.01 0.6K
10:34 144.01 144.01 144.01 144.01 0.2K
10:38 143.85 143.85 143.85 143.85 0.6K
10:43 143.88 143.88 143.88 143.88 0.3K
10:45 143.50 143.50 143.50 143.50 0.5K
10:47 143.83 143.83 143.83 143.83 0.5K
10:52 143.81 143.81 143.81 143.81 0.5K
10:55 144.13 144.13 144.13 144.13 0.2K
10:56 144.14 144.14 144.14 144.14 0.5K
10:58 144.01 144.01 144.01 144.01 1.4K
10:59 144.13 144.13 143.73 143.73 1.5K
11:00 143.97 143.97 143.97 143.97 0.8K
11:01 144.12 144.12 144.01 144.01 1.3K
11:02 144.00 144.00 143.95 143.95 0.5K
11:04 143.78 143.91 143.69 143.69 0.9K
11:06 143.88 143.88 143.71 143.71 0.5K
11:09 143.86 143.87 143.86 143.87 0.4K
11:12 143.69 143.69 143.69 143.69 1.3K
11:15 143.52 143.52 143.52 143.52 0.4K
11:16 143.55 143.55 143.55 143.55 0.1K
11:17 143.44 143.44 143.44 143.44 1.0K
11:18 143.46 143.46 143.45 143.45 0.6K
11:22 143.42 143.42 143.42 143.42 1.8K
11:36 143.15 143.22 143.08 143.07 4.4K
11:37 142.91 142.91 142.91 142.91 1.5K
11:39 142.44 142.44 142.33 142.33 0.3K
11:40 142.54 142.54 142.54 142.54 0.8K
11:45 142.56 142.56 142.56 142.56 0.6K
11:55 142.53 142.53 142.53 142.53 0.2K
11:57 142.32 142.32 142.07 142.07 2.3K
11:58 142.29 142.29 142.29 142.29 0.2K
11:59 142.30 142.30 142.30 142.30 0.9K
12:02 142.29 142.29 142.29 142.29 0.1K
12:04 142.29 142.29 142.29 142.29 0.4K
12:09 142.25 142.25 142.25 142.25 0.6K
12:15 142.24 142.24 142.24 142.24 0.2K
12:16 142.24 142.24 142.24 142.24 0.1K
12:17 142.33 142.34 142.24 142.25 0.8K
12:18 142.25 142.25 142.25 142.25 0.4K
12:19 142.25 142.25 142.25 142.25 1.7K
12:21 142.49 142.49 142.30 142.30 2.2K
12:22 142.30 142.30 142.30 142.30 0.2K
12:23 142.28 142.28 141.90 141.90 1.4K
12:24 141.96 141.96 141.96 141.96 0.2K
12:28 142.21 142.21 142.02 142.01 0.6K
12:29 141.92 141.92 141.92 141.92 0.8K
12:31 142.00 142.00 142.00 142.00 0.5K
12:33 142.09 142.09 142.03 142.03 1.5K
12:34 142.03 142.03 142.03 142.03 0.3K
12:35 142.03 142.03 142.03 142.03 0.1K
12:36 142.03 142.03 142.03 142.03 0.4K
12:37 142.03 142.03 142.03 142.03 0.3K
12:38 142.03 142.11 142.03 142.03 0.5K
12:39 142.03 142.03 142.03 142.03 0.4K
12:40 142.03 142.03 142.03 142.03 0.7K
12:43 142.02 142.02 142.02 142.02 0.4K
12:44 142.02 142.02 142.02 142.02 0.3K
12:46 142.00 142.00 142.00 142.00 0.1K
12:47 141.83 141.83 141.83 141.82 1.4K
12:51 141.71 141.73 141.71 141.73 0.8K
12:52 141.71 141.78 141.71 141.78 1.3K
12:53 141.86 141.97 141.86 141.97 1.8K
12:54 142.07 142.07 142.07 142.07 0.3K
12:58 141.35 141.35 141.35 141.35 0.2K
12:59 140.73 140.73 140.73 140.73 1.0K
13:11 141.23 141.23 141.23 141.23 0.2K
13:12 141.25 141.25 141.25 141.25 0.1K
13:13 141.25 141.25 141.25 141.25 0.3K
13:15 141.25 141.25 141.25 141.25 0.1K
13:16 140.87 140.95 140.87 140.95 1.4K
13:17 140.95 140.95 140.95 140.95 0.5K
13:23 141.10 141.10 140.90 140.90 0.7K
13:25 140.93 140.93 140.93 140.93 0.1K
13:26 141.00 141.00 141.00 141.00 0.2K
13:27 141.01 141.26 141.01 141.03 1.4K
13:28 141.03 141.03 141.02 141.02 0.7K
13:29 141.02 141.05 141.02 141.05 0.2K
13:30 141.05 141.23 141.05 141.23 0.3K
13:31 141.09 141.09 141.09 141.09 0.4K
13:34 141.10 141.32 141.10 141.32 1.1K
13:35 141.38 141.38 141.38 141.38 0.3K
13:37 141.46 141.46 141.46 141.46 0.6K
13:38 141.59 141.80 141.59 141.80 1.4K
13:39 141.95 142.11 141.95 142.10 0.6K
13:40 142.11 142.11 142.04 142.04 1.9K
13:46 141.94 141.94 141.94 141.94 1.9K
13:54 141.78 141.78 141.78 141.78 1.2K
13:58 141.28 141.28 141.28 141.28 0.6K
14:01 141.28 141.28 141.28 141.28 0.7K
14:06 141.44 141.44 141.28 141.28 0.8K
14:13 141.31 141.31 141.31 141.31 0.5K
14:15 141.52 141.66 141.52 141.66 1.3K
14:18 141.58 141.58 141.58 141.58 0.7K
14:20 141.52 141.52 141.52 141.52 0.7K
14:22 141.50 141.50 141.50 141.50 0.5K
14:23 141.50 141.50 141.50 141.50 0.4K
14:25 141.61 141.90 141.61 141.90 1.9K
14:26 142.08 142.08 142.08 142.08 0.2K
14:27 142.25 142.25 142.25 142.25 1.2K
14:33 142.33 142.44 142.33 142.44 0.5K
14:34 142.33 142.33 142.33 142.32 0.8K
14:38 142.44 142.47 142.44 142.47 0.8K
14:39 142.46 142.46 142.23 142.33 3.5K
14:41 142.23 142.23 142.23 142.23 0.8K
14:46 142.26 142.26 142.26 142.26 0.6K
14:48 142.26 142.26 142.26 142.26 1.3K
14:49 142.71 142.82 142.71 142.82 2.4K
14:50 143.00 143.00 143.00 143.00 2.2K
14:51 142.98 142.98 142.98 142.98 0.4K
14:53 142.90 142.90 142.90 142.90 0.4K
14:54 143.02 143.02 143.02 143.02 0.3K
14:55 143.22 143.22 143.22 143.22 0.6K
14:56 143.05 143.05 143.05 143.04 0.9K
14:59 143.21 143.21 143.21 143.21 0.5K
15:00 143.38 143.38 143.38 143.38 0.5K
15:03 143.51 143.51 143.51 143.51 0.6K
15:05 143.44 143.69 143.44 143.69 1.1K
15:06 143.71 143.71 143.71 143.71 0.5K
15:08 143.82 143.82 143.82 143.82 0.1K
15:09 143.77 143.77 143.77 143.76 0.9K
15:10 143.86 143.86 143.86 143.86 0.8K
15:11 143.86 143.87 143.86 143.87 0.7K
15:12 143.86 143.97 143.86 143.97 3.3K
15:13 143.96 143.97 143.95 143.97 1.6K
15:14 143.96 143.96 143.86 143.93 6.1K
15:15 143.93 143.93 143.93 143.93 0.8K
15:16 143.93 143.93 143.93 143.93 0.2K
15:17 143.93 143.93 143.92 143.92 4.2K
15:21 143.63 143.63 143.63 143.63 0.9K
15:22 143.49 143.49 143.49 143.49 1.4K
15:26 143.50 143.50 143.48 143.50 0.6K
15:28 143.61 143.61 143.61 143.61 0.9K
15:31 143.70 143.71 143.70 143.71 0.8K
15:32 143.65 143.65 143.65 143.65 1.1K
15:33 143.67 143.67 143.67 143.67 0.6K
15:34 143.67 143.67 143.51 143.51 1.6K
15:35 143.42 143.42 143.19 143.22 2.4K
15:37 143.04 143.04 143.04 143.04 1.0K
15:38 143.14 143.15 143.14 143.15 1.5K
15:41 143.31 143.31 143.31 143.31 0.5K
15:42 143.31 143.31 143.31 143.31 1.2K
15:44 143.52 143.52 143.38 143.38 0.7K
15:45 143.51 143.51 143.51 143.51 1.3K
15:46 143.61 143.61 143.61 143.61 1.2K
15:47 143.68 143.68 143.64 143.64 0.4K
15:48 143.76 143.76 143.60 143.67 2.4K
15:49 143.67 143.67 143.67 143.67 1.1K
15:50 143.76 143.80 143.46 143.61 2.7K
15:51 143.46 143.46 143.30 143.31 2.8K
15:52 143.28 143.35 143.28 143.35 1.1K
15:53 143.31 143.31 143.31 143.31 0.4K
15:54 143.19 143.53 143.19 143.53 3.9K
15:55 143.67 143.78 143.67 143.78 2.0K
15:56 143.84 143.97 143.81 143.95 5.5K
15:57 143.95 143.95 143.76 143.76 3.5K
15:58 143.75 143.79 143.70 143.79 4.4K
15:59 143.86 144.15 143.77 144.15 6.0K
16:00 144.18 144.18 144.07 144.07 80.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available