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
09:30 131.50 131.50 131.50 131.50 5.9K
09:31 132.02 132.02 132.02 132.02 2.1K
09:37 130.99 130.99 130.99 130.99 2.1K
09:38 130.72 130.72 130.72 130.72 1.1K
09:42 131.08 131.08 131.08 131.08 0.2K
09:43 131.07 131.07 131.07 131.07 0.3K
09:45 131.48 131.50 131.48 131.50 4.1K
09:46 132.43 132.43 132.43 132.43 0.9K
09:53 131.60 131.60 131.60 131.60 0.7K
10:01 132.30 132.30 132.30 132.30 1.3K
10:02 131.88 131.88 131.88 131.88 0.9K
10:06 132.33 132.33 132.33 132.33 0.5K
10:07 131.90 131.90 131.90 131.90 0.2K
10:10 131.90 131.90 131.90 131.90 0.7K
10:12 131.90 131.90 131.90 131.90 1.5K
10:21 131.70 131.95 131.70 131.95 2.5K
10:29 132.56 132.56 132.56 132.56 2.0K
10:30 132.39 132.39 132.19 132.19 5.6K
10:31 132.17 132.17 132.17 132.17 3.3K
10:36 131.61 131.61 131.61 131.60 1.1K
10:45 131.84 131.84 131.84 131.84 0.1K
10:46 131.67 131.67 131.67 131.67 2.8K
10:55 131.83 131.83 131.83 131.83 0.1K
10:56 131.60 131.60 131.60 131.60 1.8K
11:03 130.88 130.88 130.88 130.88 1.6K
11:08 131.36 131.36 131.36 131.35 0.6K
11:15 131.43 131.43 131.43 131.43 1.2K
11:18 131.80 131.80 131.76 131.76 0.8K
11:27 131.78 131.78 131.78 131.78 1.1K
11:35 131.98 131.98 131.98 131.98 0.5K
11:36 131.97 131.97 131.97 131.97 0.1K
11:37 132.05 132.16 132.05 132.16 1.2K
11:41 132.27 132.27 132.27 132.27 1.3K
11:45 132.76 132.76 132.76 132.76 1.2K
11:49 132.24 132.49 132.20 132.49 3.7K
11:52 132.53 132.53 132.53 132.53 0.2K
11:53 132.06 132.06 132.06 132.06 0.5K
11:55 132.10 132.10 132.10 132.10 0.2K
11:56 132.30 132.30 131.91 131.91 1.9K
11:58 132.16 132.16 132.16 132.16 0.4K
11:59 132.07 132.07 132.07 132.07 0.3K
12:00 132.07 132.07 132.07 132.07 0.6K
12:04 132.27 132.27 132.27 132.27 1.1K
12:10 132.54 132.54 132.34 132.34 0.2K
12:11 132.36 132.36 132.36 132.36 0.4K
12:15 132.18 132.18 132.18 132.18 0.1K
12:16 132.22 132.22 132.22 132.22 3.6K
12:19 132.16 132.16 132.16 132.16 0.3K
12:20 132.16 132.16 132.16 132.16 0.3K
12:23 132.44 132.44 132.44 132.44 1.4K
12:26 132.36 132.37 132.36 132.37 1.9K
12:27 132.43 132.43 132.43 132.43 0.2K
12:28 132.50 132.53 132.50 132.53 1.1K
12:34 132.60 132.60 132.60 132.60 1.6K
12:37 132.69 132.69 132.69 132.69 2.2K
12:40 132.56 132.56 132.56 132.56 1.3K
12:41 132.58 132.58 132.58 132.58 0.7K
12:44 132.60 132.60 132.60 132.60 0.4K
12:47 132.65 132.65 132.65 132.65 1.2K
12:49 132.75 132.75 132.69 132.69 3.4K
12:52 132.49 132.49 132.49 132.49 3.7K
12:56 132.54 132.58 132.54 132.58 0.4K
12:57 132.43 132.43 132.36 132.36 0.8K
12:58 132.34 132.34 132.34 132.34 1.9K
13:05 132.04 132.04 132.04 132.04 0.3K
13:07 132.13 132.35 132.13 132.35 1.6K
13:08 132.35 132.35 132.35 132.35 0.7K
13:09 132.46 132.46 132.46 132.46 2.3K
13:21 132.77 132.77 132.77 132.77 0.9K
13:22 132.78 132.78 132.78 132.78 0.3K
13:23 132.78 132.78 132.78 132.78 0.9K
13:29 132.72 132.78 132.72 132.76 2.3K
13:30 132.76 132.76 132.76 132.76 1.9K
13:31 132.79 132.79 132.79 132.79 0.9K
13:32 132.79 132.79 132.79 132.79 0.8K
13:35 132.79 132.90 132.79 132.90 0.4K
13:37 132.80 132.82 132.80 132.82 0.8K
13:41 132.66 132.66 132.66 132.66 0.6K
13:45 132.95 132.95 132.95 132.95 3.0K
13:46 132.76 132.76 132.76 132.76 0.1K
13:47 132.86 132.86 132.86 132.86 0.5K
13:48 132.84 132.90 132.84 132.90 1.7K
13:52 132.99 132.99 132.99 132.99 1.7K
13:54 132.97 132.97 132.97 132.97 3.7K
13:56 132.82 132.82 132.62 132.62 5.9K
13:57 132.56 132.56 132.56 132.56 0.7K
13:58 132.39 132.39 132.39 132.39 0.2K
14:00 132.52 132.52 132.52 132.52 0.8K
14:01 132.56 132.56 132.56 132.56 0.7K
14:06 132.49 132.49 132.49 132.49 0.4K
14:09 132.61 132.61 132.61 132.61 1.9K
14:13 132.84 132.84 132.84 132.84 0.6K
14:15 132.98 132.98 132.98 132.98 0.3K
14:17 132.98 132.98 132.98 132.98 0.7K
14:18 132.98 132.98 132.98 132.98 1.3K
14:21 133.18 133.18 133.18 133.18 0.2K
14:22 133.08 133.08 133.08 133.08 0.6K
14:25 132.73 133.22 132.73 133.22 5.2K
14:28 133.26 133.26 133.26 133.26 0.6K
14:29 133.44 133.44 133.44 133.44 0.7K
14:30 133.41 133.41 133.41 133.41 0.8K
14:35 133.37 133.37 133.37 133.37 0.2K
14:36 133.11 133.11 132.96 132.96 6.2K
14:41 133.21 133.21 133.21 133.21 0.6K
14:43 133.19 133.19 133.19 133.19 1.2K
14:45 133.35 133.35 133.35 133.35 0.6K
14:47 133.38 133.38 133.38 133.38 1.0K
14:49 133.40 133.40 133.40 133.40 0.2K
14:50 133.40 133.40 133.40 133.40 0.7K
14:51 133.30 133.30 133.30 133.30 0.3K
14:53 133.30 133.30 133.30 133.30 0.5K
14:55 133.31 133.31 133.12 133.12 4.3K
14:56 133.12 133.26 133.12 133.26 2.4K
14:57 133.26 133.35 133.26 133.35 1.1K
15:00 133.17 133.17 133.12 133.12 4.3K
15:03 133.12 133.25 133.12 133.25 2.0K
15:08 133.26 133.26 133.26 133.26 0.7K
15:11 133.20 133.20 133.20 133.20 0.3K
15:15 133.13 133.13 133.13 133.13 0.2K
15:16 133.09 133.21 133.09 133.21 3.8K
15:17 133.33 133.33 133.33 133.33 0.2K
15:18 133.36 133.36 133.36 133.35 0.9K
15:21 133.43 133.43 133.38 133.38 0.5K
15:22 133.25 133.25 133.25 133.25 0.3K
15:23 133.34 133.34 133.34 133.34 0.5K
15:25 133.41 133.41 133.41 133.41 0.2K
15:26 133.36 133.36 133.36 133.35 3.2K
15:29 133.43 133.43 133.27 133.27 7.1K
15:31 133.14 133.14 133.14 133.14 1.7K
15:32 132.90 132.90 132.90 132.90 0.7K
15:35 132.72 132.72 132.44 132.46 1.9K
15:36 132.46 132.46 132.46 132.46 0.2K
15:37 132.51 132.51 132.51 132.51 2.6K
15:41 132.49 132.49 132.49 132.49 0.9K
15:43 132.63 132.63 132.48 132.48 0.8K
15:44 132.47 132.47 132.47 132.47 1.5K
15:45 132.63 132.63 132.63 132.63 0.7K
15:46 132.63 132.63 132.60 132.61 2.1K
15:47 132.48 132.48 132.45 132.45 2.8K
15:48 132.57 132.65 132.57 132.65 2.8K
15:50 132.60 132.60 132.22 132.22 4.8K
15:51 132.08 132.08 132.01 132.01 1.0K
15:52 132.05 132.05 132.05 132.05 2.3K
15:53 132.17 132.17 132.11 132.11 1.6K
15:54 132.14 132.14 132.14 132.14 1.0K
15:55 132.24 132.26 132.24 132.26 3.9K
15:56 132.29 132.31 132.21 132.24 6.3K
15:57 132.15 132.20 132.10 132.17 7.5K
15:58 132.19 132.28 132.19 132.28 6.2K
15:59 132.12 132.26 131.95 132.11 31.3K
16:00 132.11 132.11 132.01 132.01 105.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available