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
09:32 143.74 143.74 143.74 143.74 3.7K
09:42 144.19 144.19 144.19 144.19 0.9K
09:43 144.42 144.42 144.42 144.42 0.7K
09:49 144.35 144.42 144.35 144.42 1.7K
09:56 144.67 144.67 144.67 144.67 0.6K
10:00 144.39 144.39 143.88 143.88 1.9K
10:01 143.74 143.74 143.74 143.74 0.5K
10:02 143.71 143.71 143.71 143.71 0.5K
10:06 143.93 143.93 143.65 143.93 0.9K
10:07 143.77 143.77 143.77 143.77 1.1K
10:09 143.66 143.66 143.54 143.54 2.1K
10:12 143.07 143.07 143.07 143.07 0.6K
10:13 143.07 143.07 143.07 143.07 0.7K
10:18 142.75 142.75 142.75 142.75 0.4K
10:20 143.02 143.02 143.02 143.01 0.7K
10:23 143.27 143.27 143.27 143.27 1.2K
10:27 142.98 142.98 142.98 142.98 0.9K
10:33 143.28 143.32 143.28 143.32 3.0K
10:35 143.22 143.22 142.54 142.54 1.4K
10:38 142.77 142.77 142.43 142.43 2.6K
10:42 142.59 142.59 142.47 142.47 2.8K
10:46 142.82 142.84 142.82 142.84 1.5K
10:48 142.90 142.90 142.90 142.90 0.3K
10:51 143.04 143.04 143.04 143.04 0.3K
10:54 143.22 143.22 143.22 143.22 0.2K
10:55 143.20 143.20 143.20 143.20 0.1K
10:56 143.20 143.20 143.20 143.20 0.1K
10:57 143.03 143.03 143.03 143.03 0.3K
10:59 142.62 142.62 142.61 142.61 1.7K
11:01 142.50 142.50 142.50 142.50 1.2K
11:07 142.54 142.54 142.54 142.54 0.5K
11:09 142.56 142.56 142.56 142.56 1.6K
11:10 142.72 142.72 142.72 142.72 0.7K
11:11 142.57 142.57 142.57 142.57 0.3K
11:12 142.52 142.63 142.41 142.63 3.3K
11:13 142.78 142.78 142.78 142.78 0.7K
11:15 142.93 142.94 142.81 142.88 2.3K
11:17 143.05 143.05 142.90 142.93 2.1K
11:19 142.84 142.84 142.84 142.84 0.4K
11:21 143.12 143.12 143.12 143.12 0.5K
11:23 142.57 142.57 142.57 142.57 0.3K
11:25 142.85 142.85 142.85 142.85 0.2K
11:26 142.57 142.57 142.57 142.57 1.1K
11:32 142.13 142.13 142.13 142.13 0.7K
11:35 142.29 142.29 142.29 142.29 2.2K
11:44 141.61 141.61 141.61 141.61 1.9K
11:45 141.64 141.74 141.58 141.74 3.6K
11:47 141.86 141.86 141.86 141.86 0.2K
11:48 142.04 142.04 142.04 142.04 1.0K
11:54 142.07 142.07 142.07 142.07 1.6K
11:56 142.29 142.29 142.29 142.29 0.5K
11:58 142.15 142.42 142.15 142.42 0.4K
12:00 142.31 142.31 142.31 142.31 0.2K
12:01 142.31 142.31 142.31 142.31 1.5K
12:07 142.59 142.83 142.59 142.83 1.4K
12:11 142.72 142.72 142.72 142.72 0.8K
12:18 142.95 142.95 142.70 142.70 3.7K
12:20 142.76 142.76 142.76 142.76 0.8K
12:24 142.89 142.89 142.89 142.89 0.3K
12:26 142.63 142.63 142.63 142.63 1.9K
12:30 142.63 142.63 142.63 142.63 2.8K
12:35 142.46 142.46 142.46 142.46 0.5K
12:38 142.63 142.63 142.63 142.63 1.0K
12:44 142.72 142.72 142.72 142.72 0.1K
12:45 142.48 142.59 142.48 142.59 0.8K
12:46 142.46 142.46 142.42 142.42 4.4K
12:52 142.52 142.52 142.52 142.52 0.8K
12:56 142.41 142.41 142.41 142.41 0.8K
12:57 142.09 142.09 142.09 142.09 2.4K
13:05 141.78 141.78 141.78 141.78 0.2K
13:06 141.94 141.94 141.94 141.94 1.2K
13:10 141.69 141.69 141.69 141.69 0.5K
13:11 141.68 141.68 141.68 141.68 1.2K
13:13 141.72 141.72 141.72 141.72 0.7K
13:15 141.74 141.74 141.74 141.74 0.6K
13:18 141.60 141.60 141.60 141.60 0.3K
13:20 141.60 141.60 141.53 141.53 1.1K
13:22 141.67 141.67 141.67 141.67 2.5K
13:27 141.48 141.48 141.48 141.48 1.8K
13:30 141.45 141.45 141.45 141.45 1.4K
13:37 141.23 141.23 141.23 141.23 0.9K
13:39 141.19 141.19 141.19 141.19 1.2K
13:44 141.31 141.50 141.31 141.50 1.6K
13:45 141.47 141.47 141.47 141.47 1.2K
13:48 141.99 141.99 141.76 141.92 2.5K
13:50 141.81 141.81 141.81 141.81 0.2K
13:51 141.65 141.76 141.65 141.76 2.0K
14:01 141.69 141.69 141.69 141.69 0.4K
14:03 141.75 141.75 141.75 141.75 0.7K
14:09 142.06 142.06 142.06 142.06 0.9K
14:14 141.87 141.94 141.87 141.94 1.2K
14:16 141.99 141.99 141.99 141.99 0.4K
14:17 142.06 142.06 142.06 142.06 1.1K
14:23 141.74 141.85 141.74 141.85 3.7K
14:27 141.85 141.85 141.85 141.85 1.9K
14:34 142.04 142.04 142.04 142.04 0.6K
14:35 142.04 142.04 142.04 142.04 0.9K
14:36 142.04 142.04 142.04 142.04 0.2K
14:37 142.17 142.17 142.17 142.17 1.6K
14:41 142.53 142.53 142.53 142.53 1.3K
14:46 142.40 142.40 142.40 142.40 0.7K
14:48 142.31 142.31 142.31 142.31 2.7K
14:51 142.08 142.08 141.98 141.98 2.5K
14:52 141.89 141.89 141.89 141.89 0.5K
14:53 141.88 141.88 141.88 141.88 0.5K
14:54 141.88 141.88 141.88 141.88 0.3K
14:55 141.80 141.80 141.80 141.80 0.3K
14:56 141.81 141.81 141.81 141.81 0.3K
14:57 141.60 141.63 141.60 141.63 1.2K
14:59 141.53 141.53 141.53 141.53 0.9K
15:01 141.30 141.30 141.01 141.01 1.0K
15:02 140.87 140.87 140.87 140.87 0.2K
15:03 140.85 140.85 140.81 140.81 1.3K
15:07 140.84 140.84 140.84 140.84 0.1K
15:08 140.84 140.86 140.79 140.79 2.1K
15:10 140.66 140.66 140.66 140.66 1.0K
15:11 140.60 140.66 140.60 140.66 1.1K
15:12 140.60 140.60 140.60 140.60 0.7K
15:13 140.67 140.67 140.67 140.67 1.1K
15:14 140.56 140.56 140.55 140.55 2.8K
15:16 140.10 140.10 140.10 140.10 0.7K
15:18 140.23 140.23 140.06 140.23 1.0K
15:20 140.06 140.12 140.06 140.12 2.9K
15:21 139.78 139.78 139.78 139.78 0.6K
15:22 139.95 139.95 139.92 139.92 1.6K
15:23 140.05 140.05 139.94 139.94 0.6K
15:24 140.03 140.07 140.03 140.07 1.1K
15:25 140.07 140.07 140.07 140.07 0.3K
15:26 140.07 140.07 140.07 140.07 0.8K
15:28 140.07 140.07 140.07 140.07 0.2K
15:29 140.07 140.07 139.96 139.96 0.8K
15:30 139.91 139.91 139.91 139.91 0.6K
15:31 140.13 140.13 140.13 140.13 1.6K
15:32 140.13 140.13 140.13 140.13 0.2K
15:33 140.13 140.13 140.13 140.13 0.4K
15:34 140.13 140.13 140.10 140.10 1.6K
15:35 140.09 140.09 140.09 140.09 0.6K
15:36 140.01 140.01 139.86 139.86 1.6K
15:37 139.85 140.08 139.78 139.78 3.5K
15:40 139.59 139.62 139.59 139.62 0.7K
15:41 139.58 139.58 139.58 139.58 0.1K
15:42 139.58 139.59 139.45 139.59 1.6K
15:43 139.45 139.45 139.45 139.45 0.8K
15:44 139.48 139.48 139.36 139.46 2.1K
15:45 139.46 139.56 139.46 139.47 1.1K
15:46 139.56 139.56 139.50 139.50 2.5K
15:47 139.88 139.88 139.88 139.88 2.0K
15:48 140.05 140.05 140.05 140.05 0.7K
15:49 140.12 140.13 140.12 140.13 0.7K
15:50 140.14 140.14 140.07 140.07 1.5K
15:51 140.22 140.22 140.15 140.15 4.0K
15:53 140.02 140.10 140.01 140.02 3.4K
15:54 140.17 140.29 140.17 140.29 4.2K
15:55 140.36 140.36 140.34 140.34 1.5K
15:56 140.34 140.62 140.34 140.51 5.3K
15:57 140.48 140.48 140.45 140.45 3.2K
15:58 140.46 140.53 140.42 140.42 7.6K
15:59 140.42 140.42 140.03 140.12 10.7K
16:00 140.04 140.14 140.04 140.14 63.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available