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
09:30 136.65 136.71 136.65 136.71 2.2K
09:31 136.74 137.51 136.74 137.51 0.4K
09:32 137.51 137.51 137.51 137.51 0.9K
09:36 137.51 137.51 137.51 137.51 0.3K
09:37 137.51 137.51 137.42 137.42 1.1K
09:39 137.41 137.41 137.41 137.41 1.1K
09:40 137.41 137.41 137.41 137.41 0.3K
09:41 137.42 137.42 137.42 137.42 0.1K
09:42 137.76 137.76 137.76 137.76 0.2K
09:43 137.76 137.76 137.76 137.76 0.2K
09:45 137.27 137.27 137.27 137.27 1.4K
09:49 137.10 137.10 137.10 137.10 0.3K
09:51 137.86 137.86 137.86 137.86 0.4K
09:55 137.41 137.41 137.41 137.41 0.4K
09:57 137.30 137.30 137.30 137.30 0.3K
09:59 137.07 137.07 137.07 137.07 0.4K
10:00 137.64 137.69 137.64 137.69 1.6K
10:10 137.78 137.78 137.78 137.78 1.3K
10:11 137.30 137.30 137.30 137.29 0.3K
10:12 137.21 137.21 137.21 137.21 0.3K
10:13 137.20 137.79 137.20 137.79 2.8K
10:16 137.45 137.45 137.45 137.45 0.4K
10:18 137.85 137.85 137.85 137.85 0.3K
10:20 138.26 138.26 138.26 138.26 0.2K
10:21 137.86 137.86 137.86 137.86 0.2K
10:23 138.02 138.02 138.02 138.02 0.2K
10:24 138.03 138.03 138.03 138.03 0.3K
10:27 138.09 138.09 138.09 138.09 1.6K
10:28 138.10 138.10 138.10 138.10 0.3K
10:29 138.10 138.10 138.10 138.10 0.5K
10:30 138.10 138.10 138.10 138.10 0.4K
10:31 137.89 137.89 137.78 137.78 1.6K
10:33 137.94 137.94 137.94 137.94 1.0K
10:34 137.73 137.73 137.73 137.73 0.7K
10:36 137.87 137.87 137.87 137.87 6.3K
10:39 137.73 137.73 137.73 137.73 0.3K
10:40 137.83 137.84 137.83 137.84 1.4K
10:41 137.68 137.68 137.68 137.68 1.2K
10:42 137.86 137.86 137.86 137.86 1.9K
10:43 137.72 137.78 137.72 137.78 0.9K
10:46 137.57 137.57 137.57 137.57 1.0K
10:47 137.73 137.73 137.73 137.73 6.0K
10:48 137.36 137.36 137.36 137.36 1.3K
10:49 137.61 137.76 137.61 137.76 2.4K
10:52 137.56 137.57 137.56 137.57 3.5K
10:54 137.40 137.40 137.31 137.31 1.6K
11:01 137.05 137.05 137.05 137.05 0.5K
11:03 137.42 137.42 137.42 137.42 5.4K
11:07 137.31 137.31 137.31 137.31 0.4K
11:08 137.33 137.33 137.33 137.32 1.1K
11:12 137.20 137.20 137.20 137.20 2.2K
11:14 137.08 137.08 136.92 136.93 1.2K
11:16 136.93 136.93 136.93 136.93 0.5K
11:20 136.79 136.79 136.79 136.79 0.3K
11:22 136.79 136.79 136.79 136.79 0.4K
11:24 136.87 136.87 136.87 136.87 1.4K
11:25 137.07 137.14 136.99 137.14 2.4K
11:26 137.22 137.22 137.22 137.22 1.6K
11:35 137.19 137.19 137.19 137.19 0.2K
11:36 136.96 136.96 136.94 136.94 0.9K
11:38 136.93 136.93 136.93 136.93 0.6K
11:45 136.84 136.84 136.84 136.84 1.1K
11:51 136.47 136.47 136.26 136.26 1.0K
11:52 136.07 136.07 136.07 136.07 1.1K
11:59 135.84 135.84 135.84 135.84 0.8K
12:00 135.82 135.82 135.82 135.82 0.3K
12:01 135.69 135.69 135.40 135.46 4.2K
12:03 135.25 135.25 135.25 135.25 0.6K
12:04 135.22 135.22 135.22 135.22 0.2K
12:06 135.00 135.00 134.86 134.86 1.1K
12:07 134.75 134.75 134.75 134.75 0.1K
12:08 134.95 134.95 134.85 134.85 1.4K
12:09 134.66 134.87 134.66 134.87 1.0K
12:10 134.87 134.87 134.87 134.87 0.2K
12:11 134.62 134.62 134.57 134.57 1.4K
12:12 134.43 134.43 134.32 134.32 1.7K
12:17 134.18 134.18 134.18 134.18 0.8K
12:18 133.98 133.98 133.98 133.98 0.5K
12:20 134.01 134.01 134.01 134.01 0.6K
12:22 134.19 134.19 134.19 134.19 0.7K
12:23 134.25 134.25 134.25 134.25 0.7K
12:24 134.18 134.18 134.18 134.18 0.5K
12:25 134.11 134.18 134.11 134.18 4.0K
12:26 134.25 134.25 134.25 134.25 0.3K
12:27 134.05 134.05 134.05 134.05 0.7K
12:30 133.82 134.28 133.82 134.17 2.8K
12:31 134.04 134.48 134.04 134.48 0.8K
12:32 134.08 134.08 134.08 134.08 1.6K
12:34 133.88 133.88 133.59 133.59 2.3K
12:39 133.28 133.52 133.28 133.51 0.3K
12:40 133.28 133.61 133.28 133.61 3.2K
12:41 133.92 133.92 133.92 133.92 0.7K
12:45 133.94 133.94 133.94 133.94 0.2K
12:46 133.94 133.94 133.76 133.93 0.8K
12:47 133.76 133.76 133.76 133.76 0.8K
12:49 133.76 133.76 133.64 133.64 2.3K
12:52 133.54 133.54 133.54 133.54 0.7K
12:55 133.75 133.75 133.75 133.75 0.8K
12:58 133.92 133.92 133.92 133.92 0.9K
12:59 134.21 134.21 134.21 134.21 0.8K
13:00 134.03 134.03 134.03 134.03 2.5K
13:04 133.85 133.85 133.85 133.85 0.8K
13:10 133.99 133.99 133.57 133.57 2.2K
13:15 133.54 133.54 133.54 133.54 0.5K
13:17 133.78 133.78 133.78 133.78 0.3K
13:18 133.79 133.79 133.79 133.79 0.4K
13:23 133.80 133.80 133.80 133.80 0.8K
13:25 133.97 133.97 133.97 133.97 2.3K
13:28 133.90 133.90 133.90 133.90 1.9K
13:33 133.74 133.74 133.74 133.74 0.7K
13:35 133.55 133.55 133.55 133.55 1.3K
13:38 133.35 133.35 133.35 133.35 0.2K
13:39 133.39 133.39 133.39 133.39 0.6K
13:40 133.25 133.25 133.25 133.25 1.0K
13:41 133.06 133.06 133.06 133.06 0.8K
13:43 133.09 133.09 133.09 133.09 1.3K
13:44 133.03 133.03 133.03 133.03 0.2K
13:46 133.25 133.25 133.25 133.25 2.0K
13:52 133.17 133.93 133.17 133.93 9.6K
13:57 133.75 133.75 133.75 133.75 1.4K
14:04 133.50 133.50 133.50 133.50 0.5K
14:05 133.65 133.68 133.65 133.68 0.6K
14:06 133.50 133.50 133.50 133.50 2.1K
14:09 133.50 133.50 133.50 133.50 0.6K
14:10 133.70 133.70 133.68 133.70 1.6K
14:15 133.63 133.63 133.63 133.62 0.4K
14:17 133.50 133.50 133.50 133.50 1.1K
14:24 133.82 133.82 133.82 133.82 0.6K
14:27 133.50 133.56 133.50 133.56 3.0K
14:28 133.50 133.50 133.50 133.50 3.9K
14:29 133.50 133.52 133.50 133.52 3.2K
14:31 133.35 133.35 133.21 133.29 2.7K
14:32 133.46 133.49 133.46 133.49 4.1K
14:39 133.55 133.55 133.55 133.55 1.0K
14:42 133.66 133.66 133.66 133.66 3.2K
14:43 133.66 133.66 133.66 133.66 0.2K
14:44 133.66 133.69 133.66 133.69 0.5K
14:46 133.70 133.71 133.70 133.71 0.2K
14:47 133.55 133.55 133.55 133.55 0.8K
14:48 133.67 133.89 133.65 133.76 8.2K
14:49 133.74 133.74 133.74 133.74 1.4K
14:50 133.87 134.00 133.87 134.00 1.8K
14:51 134.03 134.03 134.03 134.03 1.1K
14:52 134.12 134.12 134.12 134.12 1.2K
14:55 133.88 133.88 133.88 133.88 1.2K
14:58 133.66 133.66 133.66 133.66 0.5K
14:59 133.58 133.58 133.58 133.58 0.2K
15:00 133.50 133.50 133.50 133.50 0.7K
15:01 133.85 133.85 133.68 133.81 2.7K
15:02 134.11 134.11 134.11 134.11 0.9K
15:06 134.06 134.06 134.06 134.06 4.3K
15:15 134.04 134.05 134.04 134.05 3.6K
15:16 133.88 133.88 133.81 133.81 2.8K
15:17 133.90 133.90 133.90 133.90 1.4K
15:18 134.05 134.05 134.03 134.03 0.9K
15:19 133.97 133.97 133.97 133.97 0.6K
15:20 134.04 134.04 133.93 133.93 1.2K
15:21 134.07 134.09 134.01 134.01 3.6K
15:22 133.89 133.89 133.83 133.83 1.3K
15:23 133.89 133.89 133.89 133.89 1.3K
15:25 133.65 133.65 133.65 133.65 0.6K
15:26 133.65 133.65 133.65 133.65 1.0K
15:27 133.50 133.50 133.50 133.50 1.1K
15:29 133.68 133.72 133.68 133.72 3.2K
15:30 133.79 133.79 133.79 133.79 2.0K
15:32 133.97 133.97 133.97 133.97 0.2K
15:33 134.01 134.01 133.88 133.93 1.7K
15:35 133.84 133.84 133.84 133.84 0.8K
15:36 133.88 134.07 133.88 134.07 13.5K
15:37 134.00 134.00 134.00 134.00 1.1K
15:38 134.05 134.05 134.05 134.04 0.7K
15:39 134.05 134.05 134.05 134.04 0.8K
15:40 134.05 134.05 134.05 134.04 1.0K
15:41 134.04 134.09 133.98 134.09 3.9K
15:42 134.00 134.00 133.68 133.68 3.9K
15:43 133.90 133.90 133.90 133.90 0.6K
15:44 133.70 133.71 133.48 133.48 1.8K
15:45 133.57 133.57 133.57 133.57 4.6K
15:46 133.68 133.71 133.68 133.71 0.5K
15:47 133.66 133.70 133.64 133.64 1.4K
15:48 133.70 133.79 133.47 133.54 7.0K
15:49 133.53 133.53 133.27 133.27 2.0K
15:50 133.56 133.57 133.33 133.35 5.7K
15:51 133.35 133.38 133.35 133.35 3.2K
15:52 133.19 133.19 133.15 133.17 1.9K
15:53 133.19 133.23 133.19 133.23 5.1K
15:55 133.19 133.26 133.13 133.13 9.9K
15:56 133.15 133.15 133.01 133.08 4.5K
15:57 133.08 133.08 132.97 132.97 6.9K
15:58 133.05 133.16 133.05 133.05 12.6K
15:59 133.14 133.24 132.99 133.24 17.3K
16:00 133.24 133.24 133.24 133.24 88.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available