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
09:30 131.85 132.43 131.85 132.43 4.1K
09:32 132.76 132.81 132.50 132.81 0.8K
09:33 132.25 132.25 132.25 132.25 0.5K
09:36 133.15 133.15 133.15 133.15 0.5K
09:39 132.54 132.54 132.54 132.54 0.7K
09:40 132.27 133.18 132.27 133.18 0.9K
09:45 132.91 132.91 132.91 132.91 0.5K
09:48 133.12 133.12 133.12 133.12 0.3K
09:50 133.57 133.57 132.97 132.97 0.5K
09:51 132.97 132.97 132.97 132.97 1.8K
09:55 133.42 133.42 133.42 133.42 0.3K
09:56 133.37 133.49 133.37 133.49 0.5K
09:59 133.45 133.45 133.45 133.45 0.5K
10:02 132.91 132.91 132.91 132.91 0.3K
10:03 132.91 132.91 132.91 132.91 0.8K
10:05 132.87 132.87 132.87 132.87 0.1K
10:07 132.85 132.90 132.85 132.90 0.4K
10:08 132.87 133.09 132.87 133.09 0.5K
10:09 133.11 133.12 133.11 133.12 0.7K
10:11 133.25 133.25 133.25 133.25 0.8K
10:17 133.25 133.32 133.25 133.32 0.5K
10:19 132.85 133.03 132.85 133.03 2.7K
10:22 132.84 132.84 132.84 132.84 0.2K
10:23 132.83 132.83 132.83 132.83 0.5K
10:24 132.86 132.86 132.86 132.85 0.1K
10:25 132.86 132.86 132.86 132.85 0.2K
10:26 133.08 133.08 133.08 133.08 0.5K
10:28 132.87 132.87 132.87 132.87 0.2K
10:30 132.98 133.07 132.98 133.07 1.3K
10:33 133.02 133.02 133.02 133.01 0.4K
10:34 132.93 132.93 132.93 132.93 0.1K
10:35 132.75 132.75 132.60 132.60 2.4K
10:36 132.40 132.40 132.40 132.40 2.3K
10:38 132.40 132.40 132.40 132.40 0.6K
10:45 132.16 132.16 132.16 132.16 1.2K
10:48 132.38 132.61 132.38 132.61 2.2K
10:49 132.51 132.51 132.51 132.51 0.7K
10:52 132.38 132.38 132.38 132.38 1.3K
10:59 132.35 132.35 132.35 132.35 1.5K
11:05 132.32 132.32 132.15 132.15 1.8K
11:06 132.10 132.10 132.10 132.10 0.6K
11:12 132.12 132.15 132.12 132.15 0.4K
11:13 132.29 132.29 132.29 132.29 1.8K
11:15 132.40 132.40 132.40 132.40 0.3K
11:17 132.34 132.34 132.34 132.34 0.7K
11:19 131.97 131.97 131.97 131.97 0.5K
11:20 132.01 132.01 132.01 132.01 1.0K
11:22 131.72 131.72 131.72 131.72 0.3K
11:24 131.99 131.99 131.82 131.82 0.5K
11:28 131.96 131.96 131.77 131.77 0.5K
11:33 131.78 131.78 131.78 131.78 1.1K
11:35 131.91 131.91 131.91 131.91 1.4K
11:40 131.76 131.76 131.74 131.74 2.4K
11:42 131.23 131.23 131.23 131.23 1.4K
11:46 131.22 131.22 131.22 131.22 1.4K
11:51 131.25 131.25 131.25 131.25 0.3K
11:52 131.13 131.13 131.13 131.13 0.8K
11:55 131.22 131.22 131.22 131.22 0.3K
11:58 131.10 131.10 131.10 131.10 0.9K
12:01 131.30 131.30 131.30 131.30 3.1K
12:06 130.93 130.93 130.93 130.93 0.2K
12:07 130.66 130.66 130.43 130.43 2.8K
12:08 130.56 130.61 130.56 130.61 1.3K
12:09 130.51 130.51 130.51 130.51 0.3K
12:10 130.44 130.44 130.44 130.44 0.5K
12:11 130.64 130.76 130.64 130.76 2.0K
12:12 130.76 130.90 130.76 130.90 1.9K
12:17 130.70 130.70 130.70 130.70 0.2K
12:18 130.44 130.44 130.44 130.44 0.7K
12:22 130.66 130.66 130.66 130.66 0.7K
12:26 130.66 130.66 130.66 130.66 1.0K
12:27 130.84 130.84 130.47 130.50 2.5K
12:28 130.55 130.55 130.55 130.54 0.2K
12:30 130.30 130.30 130.30 130.30 0.5K
12:31 130.46 130.60 130.46 130.60 0.5K
12:34 130.62 130.62 130.62 130.62 2.6K
12:37 130.65 130.67 130.65 130.67 0.8K
12:39 130.68 130.68 130.68 130.68 0.7K
12:40 130.68 130.68 130.68 130.68 0.5K
12:42 130.69 130.69 130.69 130.69 0.4K
12:44 130.51 130.63 130.51 130.63 2.2K
12:53 130.50 130.50 130.50 130.50 1.3K
12:56 130.47 130.47 130.47 130.47 0.5K
12:57 130.46 130.46 130.21 130.21 3.2K
13:03 130.13 130.25 130.13 130.25 3.1K
13:05 130.24 130.28 130.24 130.28 0.8K
13:07 130.42 130.42 130.42 130.42 0.2K
13:09 130.35 130.35 130.35 130.35 1.2K
13:11 130.30 130.30 130.29 130.29 1.3K
13:12 130.22 130.22 130.22 130.22 0.6K
13:14 130.28 130.28 130.28 130.28 0.3K
13:15 130.28 130.28 130.28 130.28 0.7K
13:16 130.28 130.28 130.28 130.28 0.3K
13:17 130.21 130.21 130.21 130.21 0.6K
13:22 130.05 130.05 130.05 130.05 1.9K
13:23 130.06 130.06 130.06 130.06 1.0K
13:26 130.14 130.14 130.14 130.14 1.4K
13:31 130.00 130.00 129.98 129.98 0.8K
13:34 129.84 129.84 129.84 129.84 0.5K
13:35 129.80 129.80 129.80 129.79 1.0K
13:36 129.66 129.66 129.66 129.66 1.7K
13:39 129.61 129.61 129.17 129.17 3.2K
13:40 129.17 129.17 128.99 128.99 0.5K
13:41 129.16 129.36 129.16 129.36 2.1K
13:45 129.42 129.42 129.42 129.42 0.8K
13:46 129.17 129.17 129.17 129.17 0.9K
13:49 129.19 129.29 129.19 129.29 0.8K
13:53 129.19 129.19 129.19 129.19 0.3K
13:54 129.36 129.36 129.36 129.36 0.9K
13:57 129.26 129.26 129.18 129.18 0.9K
13:59 129.25 129.25 129.16 129.16 0.5K
14:01 129.16 129.21 129.16 129.21 1.2K
14:04 129.14 129.18 129.14 129.18 1.0K
14:05 129.05 129.15 129.05 129.15 0.7K
14:07 129.18 129.18 129.18 129.18 0.1K
14:08 129.04 129.04 129.04 129.04 1.4K
14:09 129.04 129.04 129.04 129.04 0.2K
14:10 129.12 129.30 129.12 129.30 3.7K
14:11 129.10 129.10 129.10 129.10 0.3K
14:13 128.97 128.97 128.97 128.97 1.7K
14:17 128.65 128.65 128.65 128.65 0.1K
14:18 128.75 128.75 128.75 128.75 1.2K
14:19 128.62 128.62 128.62 128.62 0.9K
14:23 128.50 128.50 128.47 128.47 1.2K
14:25 128.66 128.66 128.66 128.66 2.7K
14:30 128.62 128.62 128.62 128.62 1.7K
14:34 128.65 128.77 128.65 128.77 0.4K
14:35 128.64 128.64 128.64 128.64 0.6K
14:38 128.64 128.64 128.64 128.64 0.4K
14:41 128.77 128.95 128.77 128.92 5.4K
14:42 129.09 129.10 129.02 129.10 3.7K
14:45 129.21 129.21 129.21 129.21 0.5K
14:47 129.34 129.34 129.34 129.34 0.5K
14:48 129.23 129.23 129.23 129.23 1.0K
14:50 129.27 129.27 129.27 129.26 4.0K
14:51 129.28 129.39 129.28 129.39 0.8K
14:52 129.32 129.46 129.32 129.46 1.3K
14:54 129.33 129.37 129.33 129.37 0.7K
14:55 129.37 129.37 129.37 129.37 1.4K
14:56 129.37 129.49 129.37 129.49 4.1K
14:57 129.39 129.39 129.39 129.39 2.2K
14:58 129.39 129.39 129.39 129.39 0.4K
14:59 129.35 129.35 129.09 129.09 7.8K
15:00 129.18 129.18 129.18 129.18 0.6K
15:03 129.16 129.16 129.16 129.16 0.1K
15:04 129.09 129.13 129.09 129.13 1.6K
15:05 129.13 129.17 129.13 129.14 3.3K
15:07 128.96 128.96 128.84 128.84 1.0K
15:08 128.83 128.83 128.83 128.83 0.4K
15:09 128.83 128.83 128.83 128.83 0.3K
15:10 128.90 128.91 128.84 128.84 1.4K
15:12 128.83 129.01 128.83 129.01 2.3K
15:13 129.20 129.32 129.20 129.32 1.3K
15:14 129.26 129.26 129.26 129.26 0.3K
15:15 129.35 129.35 129.35 129.35 1.7K
15:16 129.54 129.54 129.54 129.54 1.0K
15:17 129.58 129.58 129.58 129.58 0.9K
15:18 129.58 129.58 129.45 129.45 1.2K
15:19 129.57 129.57 129.57 129.57 0.4K
15:20 129.57 129.68 129.45 129.58 2.3K
15:21 129.66 129.83 129.66 129.82 3.4K
15:24 129.83 129.83 129.83 129.83 1.5K
15:26 129.93 129.97 129.86 129.97 1.6K
15:27 129.96 129.96 129.94 129.94 0.9K
15:28 129.94 129.94 129.81 129.86 3.8K
15:29 129.74 129.74 129.74 129.74 1.4K
15:33 129.76 129.78 129.76 129.78 2.8K
15:35 129.79 129.90 129.79 129.90 0.8K
15:36 129.76 129.76 129.76 129.76 0.6K
15:37 129.73 129.73 129.73 129.73 1.2K
15:38 129.66 129.66 129.66 129.66 0.5K
15:39 129.82 129.82 129.79 129.79 2.6K
15:41 129.70 129.70 129.70 129.70 1.3K
15:42 129.59 129.59 129.59 129.59 0.8K
15:43 129.64 129.64 129.64 129.64 0.3K
15:44 129.72 129.72 129.72 129.72 1.2K
15:45 129.58 129.63 129.58 129.63 1.0K
15:47 129.67 129.70 129.67 129.70 1.5K
15:48 129.81 129.81 129.81 129.81 1.4K
15:49 129.61 129.76 129.61 129.76 0.6K
15:50 129.79 130.04 129.79 130.04 8.8K
15:51 130.12 130.12 129.93 129.93 4.3K
15:53 129.79 129.79 129.79 129.79 3.0K
15:54 129.63 129.69 129.63 129.69 1.6K
15:55 129.77 129.77 129.67 129.67 6.1K
15:56 129.80 129.80 129.43 129.43 4.8K
15:57 129.40 129.41 129.25 129.35 3.7K
15:58 129.26 129.27 129.24 129.24 4.6K
15:59 129.24 129.44 129.20 129.28 15.3K
16:00 129.38 129.38 129.35 129.35 50.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available