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
09:35 135.83 135.83 135.31 135.31 2.1K
09:36 135.81 135.81 135.81 135.81 0.9K
09:43 137.18 137.18 137.18 137.18 0.2K
09:47 136.58 136.58 135.97 135.97 1.7K
09:50 136.16 136.16 136.16 136.16 0.1K
09:51 136.79 136.79 136.30 136.30 0.3K
09:52 136.44 136.60 136.44 136.60 0.4K
09:53 136.19 136.19 136.19 136.19 0.4K
09:56 136.65 136.65 136.65 136.65 0.3K
09:58 136.14 136.14 136.14 136.14 0.1K
09:59 136.50 136.50 136.50 136.50 0.9K
10:01 136.81 136.81 136.81 136.81 0.7K
10:05 136.74 136.74 136.74 136.74 0.7K
10:13 136.61 136.61 136.61 136.61 1.0K
10:14 136.17 136.17 136.17 136.17 1.0K
10:15 136.00 136.00 136.00 136.00 0.3K
10:17 135.89 136.17 135.89 136.17 2.6K
10:22 135.69 135.69 135.69 135.69 0.5K
10:23 135.69 135.69 135.69 135.69 0.9K
10:24 135.23 135.23 135.23 135.23 1.5K
10:30 135.79 135.79 135.79 135.79 1.2K
10:33 136.16 136.16 136.16 136.16 0.7K
10:34 135.98 135.98 135.98 135.98 2.1K
10:40 136.05 136.05 136.05 136.05 2.3K
10:43 135.90 135.90 135.90 135.90 0.2K
10:48 135.96 135.96 135.96 135.96 1.3K
10:53 135.93 135.93 135.93 135.93 1.2K
11:01 135.45 135.45 135.45 135.45 0.2K
11:03 135.21 135.21 135.21 135.21 1.8K
11:08 135.39 135.39 135.39 135.39 0.6K
11:10 135.16 135.16 135.16 135.16 1.8K
11:13 135.07 135.07 135.07 135.07 1.1K
11:23 135.14 135.16 135.14 135.16 0.5K
11:24 134.95 135.33 134.95 135.33 1.2K
11:27 135.14 135.14 135.14 135.14 0.8K
11:32 135.11 135.11 135.11 135.10 0.6K
11:33 135.18 135.18 135.18 135.18 1.6K
11:34 135.00 135.11 135.00 135.11 3.0K
11:37 135.26 135.26 135.26 135.26 0.7K
11:41 135.41 135.41 135.41 135.41 1.1K
11:49 135.38 135.38 135.38 135.38 1.3K
11:51 135.27 135.29 135.27 135.29 2.8K
12:00 136.23 136.23 136.23 136.23 0.4K
12:01 135.98 135.98 135.92 135.92 1.7K
12:04 135.82 135.82 135.82 135.82 0.2K
12:07 135.79 135.79 135.79 135.79 0.7K
12:11 135.92 135.92 135.92 135.92 0.5K
12:14 135.88 135.88 135.88 135.88 0.1K
12:15 135.88 135.88 135.88 135.88 1.7K
12:23 136.10 136.10 136.09 136.09 1.1K
12:28 136.07 136.07 136.07 136.07 0.7K
12:31 136.46 136.46 136.46 136.46 0.5K
12:34 136.34 136.41 136.34 136.41 0.4K
12:35 136.44 136.75 136.44 136.75 2.6K
12:40 136.90 136.90 136.90 136.90 1.3K
12:42 137.05 137.05 137.05 137.05 0.6K
12:43 137.13 137.13 137.13 137.13 0.5K
12:44 137.06 137.06 137.00 137.00 2.3K
12:45 136.97 136.97 136.79 136.90 4.3K
12:46 136.72 136.82 136.72 136.82 1.4K
12:47 136.82 136.87 136.82 136.87 5.5K
12:49 137.00 137.00 137.00 137.00 0.8K
12:51 137.09 137.09 137.09 137.09 0.3K
12:52 137.01 137.01 137.01 137.01 0.3K
12:53 137.26 137.26 137.26 137.26 0.3K
12:57 137.24 137.24 137.24 137.24 0.1K
12:58 137.29 137.29 137.29 137.29 0.7K
12:59 137.17 137.17 137.17 137.17 1.4K
13:02 136.94 137.04 136.94 137.03 1.2K
13:07 136.90 136.95 136.90 136.94 3.5K
13:08 136.73 136.73 136.73 136.73 2.1K
13:09 136.70 136.70 136.35 136.35 1.1K
13:12 136.34 136.58 136.34 136.58 1.0K
13:14 136.47 136.47 136.47 136.47 1.2K
13:19 136.54 136.54 136.54 136.54 2.6K
13:21 136.98 136.98 136.95 136.94 0.7K
13:23 136.66 136.66 136.66 136.66 0.4K
13:24 136.68 136.68 136.67 136.67 0.5K
13:26 136.96 136.96 136.96 136.96 1.7K
13:32 136.46 136.46 136.28 136.28 2.3K
13:38 136.53 136.53 136.53 136.53 0.4K
13:41 136.43 136.43 136.20 136.20 1.8K
13:45 136.11 136.11 136.11 136.11 0.4K
13:46 136.15 136.15 136.15 136.15 1.2K
13:49 136.54 136.54 136.54 136.54 0.1K
13:51 136.59 136.59 136.59 136.59 0.3K
13:53 136.58 136.58 136.31 136.57 1.6K
14:02 137.02 137.04 137.02 137.04 1.5K
14:10 137.45 137.45 137.45 137.45 0.6K
14:15 137.61 137.61 137.61 137.60 0.3K
14:16 137.51 137.51 137.51 137.51 0.6K
14:18 137.38 137.38 137.20 137.24 3.0K
14:19 137.24 137.24 137.24 137.24 0.8K
14:21 137.49 137.49 137.49 137.49 0.6K
14:25 137.50 137.50 137.47 137.47 0.6K
14:26 137.73 137.73 137.73 137.73 0.3K
14:27 137.43 137.43 137.43 137.43 1.7K
14:28 137.70 137.70 137.64 137.64 1.0K
14:29 137.32 137.43 137.32 137.43 1.1K
14:36 137.47 137.82 137.47 137.82 3.1K
14:37 137.63 137.63 137.61 137.60 2.7K
14:38 137.50 137.50 137.50 137.50 2.9K
14:45 137.65 137.65 137.65 137.65 1.2K
14:46 137.57 137.57 137.57 137.57 1.5K
14:51 137.75 137.75 137.75 137.75 0.5K
14:55 137.70 137.70 137.70 137.70 0.8K
14:56 137.58 137.58 137.58 137.58 0.8K
14:58 137.69 137.69 137.69 137.69 0.3K
14:59 137.65 137.71 137.65 137.71 1.6K
15:00 137.78 137.96 137.78 137.96 2.2K
15:03 137.95 137.95 137.95 137.95 1.2K
15:05 138.04 138.04 138.04 138.04 1.2K
15:11 138.31 138.31 138.31 138.31 0.9K
15:13 138.36 138.36 138.36 138.36 0.3K
15:14 138.36 138.36 138.36 138.36 4.2K
15:15 138.26 138.34 138.26 138.29 3.9K
15:16 138.21 138.21 138.05 138.05 2.8K
15:17 137.85 137.85 137.85 137.85 1.9K
15:18 137.94 137.94 137.94 137.94 0.5K
15:20 137.92 137.92 137.92 137.92 0.8K
15:22 138.12 138.12 138.00 138.00 2.9K
15:28 138.09 138.09 138.09 138.09 0.9K
15:29 138.06 138.06 138.05 138.05 2.8K
15:30 137.92 137.92 137.92 137.92 1.3K
15:31 137.95 137.95 137.95 137.95 1.0K
15:32 137.98 137.98 137.98 137.98 0.8K
15:34 137.87 137.94 137.82 137.94 2.1K
15:35 137.88 137.88 137.88 137.88 0.3K
15:37 137.95 137.95 137.95 137.95 0.4K
15:39 137.87 137.90 137.87 137.90 1.2K
15:40 137.86 137.86 137.86 137.85 0.7K
15:41 137.95 137.95 137.72 137.72 5.6K
15:42 137.72 137.72 137.72 137.72 1.5K
15:45 137.69 137.69 137.69 137.69 0.9K
15:46 137.80 137.80 137.80 137.80 8.6K
15:47 137.74 137.74 137.74 137.74 1.1K
15:49 138.00 138.00 138.00 138.00 1.0K
15:50 137.85 137.85 137.54 137.54 6.9K
15:51 137.54 137.54 137.51 137.51 5.0K
15:52 137.64 137.64 137.64 137.64 1.0K
15:53 137.54 137.54 137.54 137.54 1.0K
15:54 137.54 137.54 137.54 137.54 0.9K
15:55 137.91 138.00 137.80 138.00 5.9K
15:56 137.98 137.98 137.98 137.98 8.2K
15:57 138.00 138.00 137.97 137.97 1.1K
15:58 138.04 138.21 138.04 138.19 8.4K
15:59 138.18 138.18 137.69 137.69 24.9K
16:00 137.74 137.74 137.57 137.57 192.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available