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
09:30 129.80 131.22 129.80 131.22 6.7K
09:33 129.75 129.92 129.75 129.92 1.1K
09:36 129.01 129.01 129.01 129.01 0.4K
09:38 130.61 130.61 130.61 130.61 0.6K
09:45 130.27 130.27 130.27 130.27 0.5K
09:48 130.08 130.08 130.08 130.08 3.2K
09:50 130.09 130.09 130.09 130.09 1.4K
09:55 130.27 130.27 130.27 130.27 0.8K
09:59 130.69 130.69 130.52 130.51 0.2K
10:00 130.37 131.14 130.37 131.14 3.3K
10:01 131.06 131.06 130.97 130.97 1.7K
10:05 131.07 131.07 131.07 131.07 3.0K
10:13 131.01 131.01 131.01 131.01 0.1K
10:14 131.01 131.01 131.01 131.01 0.6K
10:19 131.06 131.06 131.06 131.06 0.1K
10:20 130.90 130.91 130.90 130.91 1.2K
10:24 130.81 130.81 130.76 130.76 1.8K
10:25 130.35 130.35 130.35 130.35 1.7K
10:26 130.29 130.29 130.29 130.29 0.2K
10:28 130.29 130.29 130.29 130.29 1.4K
10:33 130.56 130.56 130.38 130.38 2.2K
10:37 130.23 130.23 130.23 130.23 0.4K
10:41 130.23 130.23 130.11 130.11 1.2K
10:42 129.99 129.99 129.99 129.99 1.0K
10:44 130.53 130.53 130.53 130.53 0.5K
10:48 130.39 130.39 130.26 130.26 0.7K
10:50 130.54 130.59 130.54 130.59 1.2K
10:51 130.59 130.65 130.59 130.65 1.1K
10:54 130.96 130.96 130.96 130.96 0.2K
10:55 130.44 130.44 130.44 130.44 0.7K
10:57 130.52 130.52 130.52 130.52 0.3K
10:58 130.25 130.25 130.25 130.25 0.5K
11:00 130.15 130.15 130.15 130.15 1.7K
11:04 129.95 129.95 129.95 129.95 1.0K
11:07 130.62 130.62 130.62 130.62 2.6K
11:19 131.11 131.11 131.11 131.11 0.2K
11:21 131.23 131.23 131.23 131.23 0.3K
11:22 131.13 131.13 131.13 131.13 0.4K
11:23 131.16 131.16 131.16 131.16 0.6K
11:29 131.01 131.01 130.92 130.92 0.3K
11:30 130.90 130.90 130.82 130.82 2.4K
11:33 130.89 130.89 130.89 130.89 0.8K
11:34 131.01 131.01 131.01 131.01 0.7K
11:40 131.14 131.33 131.14 131.33 1.2K
11:46 131.23 131.23 131.23 131.23 1.5K
11:47 131.35 131.35 131.25 131.25 1.0K
11:49 131.55 131.55 131.55 131.54 1.0K
11:58 131.84 131.84 131.84 131.84 0.4K
11:59 131.73 131.73 131.73 131.73 1.3K
12:01 131.69 131.69 131.69 131.69 0.6K
12:04 131.64 131.64 131.64 131.64 0.2K
12:05 131.49 131.49 131.49 131.49 2.0K
12:12 131.12 131.12 131.12 131.12 1.2K
12:14 130.97 130.97 130.97 130.97 1.4K
12:20 130.98 130.98 130.98 130.98 1.3K
12:26 131.24 131.24 131.24 131.24 0.3K
12:30 131.44 131.44 131.44 131.44 0.4K
12:33 131.27 131.62 131.27 131.62 0.8K
12:36 131.44 131.44 131.44 131.44 0.5K
12:38 131.51 131.51 131.51 131.51 0.3K
12:41 131.36 131.36 131.36 131.36 0.4K
12:42 131.51 131.51 131.51 131.51 0.1K
12:43 131.51 131.51 131.16 131.16 3.9K
12:47 130.71 130.71 130.71 130.71 0.9K
12:52 131.09 131.09 131.09 131.09 1.4K
12:56 130.67 130.67 130.67 130.67 0.5K
12:57 130.81 130.81 130.81 130.81 1.0K
13:06 130.91 130.91 130.91 130.91 1.4K
13:09 130.97 130.97 130.97 130.97 0.2K
13:10 130.96 130.96 130.96 130.96 0.8K
13:11 130.93 130.93 130.93 130.93 0.2K
13:12 130.95 130.95 130.93 130.93 0.4K
13:14 130.88 130.88 130.88 130.88 0.6K
13:16 130.75 130.75 130.75 130.75 0.3K
13:18 131.07 131.07 131.07 131.07 0.3K
13:21 130.92 130.92 130.92 130.92 1.3K
13:27 130.75 130.81 130.75 130.81 1.3K
13:28 130.80 130.80 130.80 130.80 1.1K
13:30 130.99 130.99 130.99 130.99 1.1K
13:31 130.86 130.86 130.86 130.86 0.4K
13:33 130.85 130.85 130.85 130.85 0.2K
13:34 130.85 130.98 130.85 130.98 0.8K
13:39 130.93 131.10 130.93 131.10 1.7K
13:40 131.15 131.20 131.08 131.20 3.6K
13:41 131.21 131.21 131.21 131.21 0.7K
13:42 131.26 131.26 131.26 131.26 0.5K
13:45 131.40 131.40 131.40 131.40 1.3K
13:49 131.59 131.59 131.57 131.57 1.3K
13:50 131.41 131.41 131.41 131.41 1.2K
13:51 131.37 131.37 131.37 131.37 0.3K
13:52 131.37 131.37 131.37 131.37 0.3K
13:54 131.36 131.36 131.36 131.35 0.2K
13:55 131.09 131.09 131.09 131.09 1.4K
13:56 130.94 130.94 130.94 130.94 0.2K
13:57 130.69 130.69 130.69 130.69 1.0K
13:58 130.76 130.76 130.76 130.76 0.2K
14:00 130.74 130.74 130.74 130.74 0.7K
14:01 131.22 131.22 131.22 131.22 1.0K
14:07 131.37 131.37 131.37 131.37 0.7K
14:08 131.77 131.83 131.77 131.82 0.3K
14:09 131.71 131.76 131.71 131.76 1.6K
14:10 132.03 132.03 132.03 132.03 0.8K
14:13 131.97 131.97 131.97 131.97 0.6K
14:16 131.97 131.97 131.97 131.97 0.5K
14:18 131.96 132.00 131.96 132.00 0.8K
14:19 132.01 132.01 132.00 132.00 2.1K
14:20 131.99 131.99 131.99 131.99 0.3K
14:21 132.01 132.01 132.01 132.01 0.1K
14:22 132.02 132.02 132.02 132.01 0.4K
14:23 132.13 132.13 132.13 132.13 0.8K
14:25 132.03 132.03 132.03 132.03 0.5K
14:27 131.79 131.79 131.79 131.79 2.5K
14:29 131.71 131.71 131.71 131.71 0.8K
14:34 131.64 131.64 131.64 131.64 0.3K
14:35 131.64 131.64 131.64 131.64 0.5K
14:37 131.83 131.83 131.83 131.83 0.3K
14:38 131.87 131.87 131.87 131.87 0.3K
14:39 131.87 131.87 131.87 131.87 0.8K
14:41 132.04 132.14 132.04 132.14 1.5K
14:43 132.10 132.10 132.10 132.10 0.8K
14:45 132.44 132.44 132.44 132.44 0.7K
14:47 132.16 132.16 132.16 132.16 0.9K
14:48 132.20 132.20 132.20 132.20 0.4K
14:50 132.22 132.22 132.22 132.22 0.6K
14:53 132.55 132.80 132.55 132.71 1.1K
14:54 132.69 132.69 132.58 132.58 1.3K
14:55 132.53 132.53 132.53 132.53 3.3K
14:59 132.60 132.60 132.60 132.60 0.2K
15:00 132.59 132.60 132.59 132.60 0.6K
15:02 132.33 132.33 132.08 132.08 2.0K
15:03 132.11 132.11 132.11 132.10 0.5K
15:05 132.42 132.42 132.42 132.42 1.1K
15:07 132.44 132.44 132.44 132.44 0.6K
15:10 132.14 132.14 132.14 132.14 0.5K
15:11 132.13 132.13 132.13 132.13 0.7K
15:12 132.14 132.14 132.14 132.14 0.1K
15:13 132.13 132.13 132.13 132.13 2.2K
15:17 131.95 131.96 131.95 131.96 2.3K
15:18 131.89 131.89 131.89 131.89 0.2K
15:19 131.70 131.70 131.70 131.70 1.0K
15:20 131.62 131.62 131.62 131.62 0.3K
15:21 131.63 131.63 131.63 131.63 2.0K
15:22 131.83 131.83 131.83 131.83 0.6K
15:23 131.85 131.85 131.85 131.85 2.6K
15:28 131.90 132.00 131.90 132.00 2.1K
15:29 131.90 131.90 131.77 131.76 1.6K
15:31 131.70 131.85 131.70 131.85 1.2K
15:32 131.78 131.78 131.71 131.71 1.4K
15:33 131.84 131.84 131.75 131.75 1.0K
15:34 131.71 131.71 131.71 131.71 0.7K
15:35 131.71 131.94 131.71 131.94 3.0K
15:36 131.96 131.97 131.96 131.97 1.5K
15:39 132.02 132.02 132.02 132.01 1.0K
15:40 132.02 132.02 131.83 131.83 0.9K
15:41 131.73 131.73 131.73 131.73 0.7K
15:42 131.93 131.93 131.93 131.93 1.4K
15:44 131.98 132.01 131.98 132.01 1.0K
15:45 131.94 131.94 131.71 131.71 1.1K
15:47 131.71 131.75 131.71 131.75 0.9K
15:48 131.83 131.83 131.83 131.83 1.2K
15:50 131.91 131.91 131.91 131.91 0.6K
15:51 131.54 131.54 131.32 131.32 2.6K
15:52 131.31 131.31 131.31 131.31 1.8K
15:53 131.11 131.11 131.11 131.10 0.8K
15:54 130.83 130.83 130.83 130.83 1.9K
15:55 130.91 131.18 130.91 131.08 4.8K
15:56 131.02 131.02 130.93 130.93 3.5K
15:57 130.92 131.15 130.92 131.15 4.5K
15:58 131.19 131.19 131.09 131.16 4.7K
15:59 131.12 131.34 131.03 131.23 8.3K
16:00 131.31 131.31 131.12 131.12 80.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available