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
09:30 132.42 132.42 132.22 132.22 3.2K
09:45 131.07 131.07 131.07 131.07 0.2K
09:46 131.07 131.07 131.07 131.07 0.4K
09:50 130.71 130.71 130.71 130.71 4.1K
09:51 130.88 130.88 130.88 130.88 0.8K
09:56 131.32 131.32 131.32 131.32 0.2K
09:57 131.33 131.33 130.96 130.96 1.0K
10:09 131.06 131.06 131.06 131.06 0.1K
10:10 131.48 131.48 131.06 131.06 3.3K
10:13 131.41 131.41 131.41 131.41 0.2K
10:14 131.74 131.74 131.74 131.74 1.1K
10:20 132.31 132.31 132.31 132.31 2.0K
10:30 131.96 131.96 131.96 131.96 0.7K
10:36 131.70 131.70 131.70 131.70 3.1K
10:39 131.37 131.37 131.37 131.37 4.6K
10:41 131.11 131.11 131.11 131.11 0.4K
10:42 131.11 131.11 131.11 131.11 0.3K
10:43 131.11 131.12 131.11 131.12 2.9K
10:46 131.01 131.01 131.01 131.01 1.8K
10:47 130.71 130.71 130.71 130.71 0.2K
10:48 130.71 130.71 130.71 130.71 2.3K
10:56 130.77 130.77 130.77 130.77 0.6K
10:58 130.58 130.58 130.55 130.55 2.5K
11:00 130.81 130.81 130.81 130.81 0.9K
11:07 130.63 130.63 130.63 130.63 1.4K
11:16 130.54 130.54 130.31 130.31 0.9K
11:18 130.53 130.53 130.49 130.49 0.5K
11:19 130.28 130.28 130.28 130.28 3.9K
11:24 130.13 130.13 130.13 130.13 0.4K
11:28 130.03 130.03 130.03 130.03 0.5K
11:32 130.22 130.22 130.22 130.22 2.2K
11:35 129.90 129.90 129.90 129.90 1.1K
11:42 129.96 129.96 129.96 129.96 2.0K
11:44 129.78 129.78 129.78 129.78 0.3K
11:45 129.81 129.81 129.81 129.81 1.7K
11:49 129.61 129.61 129.61 129.61 1.9K
11:59 129.30 129.30 129.30 129.30 0.8K
12:03 129.50 129.50 129.50 129.50 1.4K
12:06 129.51 129.53 129.51 129.53 2.3K
12:07 129.72 129.72 129.72 129.72 1.3K
12:10 129.69 129.69 129.69 129.69 0.5K
12:15 129.69 129.69 129.69 129.69 0.9K
12:16 129.52 129.52 129.52 129.52 0.4K
12:19 129.66 129.66 129.66 129.66 0.2K
12:20 129.40 129.41 129.29 129.41 4.3K
12:21 129.79 129.79 129.79 129.79 2.3K
12:24 129.58 129.58 129.58 129.58 0.9K
12:33 129.61 129.61 129.61 129.61 0.2K
12:34 129.62 129.69 129.62 129.69 2.0K
12:37 129.80 129.80 129.80 129.80 0.9K
12:38 129.91 129.91 129.91 129.91 0.6K
12:39 130.00 130.00 130.00 130.00 0.2K
12:40 129.89 129.89 129.89 129.89 0.2K
12:41 129.92 129.92 129.92 129.92 0.3K
12:44 129.96 129.96 129.96 129.96 0.3K
12:45 129.81 130.12 129.66 129.66 8.7K
12:47 129.54 129.54 129.41 129.41 1.2K
12:48 129.36 129.36 129.36 129.36 1.1K
12:50 129.35 129.44 129.35 129.44 1.7K
12:51 129.52 129.52 129.52 129.51 0.7K
13:03 129.27 129.27 129.27 129.27 0.4K
13:09 129.27 129.27 129.27 129.27 2.6K
13:11 129.03 129.03 129.03 129.03 0.7K
13:12 129.03 129.03 129.03 129.03 0.2K
13:14 129.26 129.30 129.26 129.30 3.8K
13:23 129.09 129.09 129.09 129.09 0.9K
13:26 128.62 128.62 128.62 128.62 2.7K
13:32 128.70 128.70 128.70 128.70 0.5K
13:37 128.50 128.50 128.49 128.49 0.6K
13:38 128.62 128.62 128.62 128.62 0.6K
13:41 128.61 128.61 128.61 128.61 0.2K
13:43 128.48 128.48 128.25 128.40 3.2K
13:44 128.24 128.24 128.24 128.24 1.3K
13:48 128.36 128.36 128.36 128.36 1.3K
13:52 128.36 128.47 128.36 128.47 3.9K
13:53 128.64 128.64 128.64 128.64 2.1K
14:02 128.74 128.74 128.74 128.74 1.2K
14:12 128.88 128.88 128.88 128.88 1.4K
14:14 129.20 129.20 129.19 129.19 0.4K
14:16 129.08 129.08 129.08 129.07 0.1K
14:18 129.08 129.08 129.08 129.07 0.3K
14:21 129.14 129.14 129.14 129.14 0.3K
14:23 129.19 129.19 129.12 129.12 4.2K
14:24 129.20 129.20 129.20 129.20 1.9K
14:33 129.39 129.39 129.39 129.39 0.1K
14:34 129.40 129.40 129.40 129.40 3.1K
14:51 129.73 129.73 129.73 129.73 0.5K
14:53 129.67 129.67 129.67 129.67 0.2K
14:54 129.67 129.67 129.67 129.67 0.6K
14:55 129.84 129.84 129.84 129.84 0.3K
14:56 129.80 129.80 129.80 129.80 1.0K
15:04 129.82 129.82 129.82 129.82 0.6K
15:05 129.72 129.72 129.62 129.62 3.8K
15:06 129.55 129.55 129.55 129.55 2.6K
15:08 129.49 129.50 129.49 129.49 1.7K
15:09 129.57 129.57 129.57 129.57 0.3K
15:10 129.57 129.57 129.57 129.57 0.3K
15:11 129.64 129.64 129.64 129.64 2.8K
15:16 129.86 129.86 129.86 129.86 1.9K
15:18 129.90 129.90 129.90 129.90 0.6K
15:20 129.73 129.73 129.73 129.73 1.5K
15:21 129.61 129.61 129.61 129.61 1.6K
15:23 129.72 129.72 129.61 129.61 1.3K
15:24 129.66 129.66 129.64 129.64 0.5K
15:25 129.60 129.60 129.60 129.60 0.7K
15:26 129.48 129.48 129.48 129.48 0.8K
15:27 129.32 129.32 129.28 129.28 0.2K
15:28 129.11 129.11 129.08 129.08 0.4K
15:29 128.91 129.12 128.91 129.12 0.6K
15:31 129.12 129.12 129.12 129.12 0.2K
15:32 128.92 129.12 128.92 129.12 0.5K
15:34 129.12 129.12 129.12 129.12 0.2K
15:35 129.06 129.06 129.06 129.06 0.5K
15:36 129.19 129.19 129.19 129.19 0.7K
15:37 129.05 129.05 129.05 129.05 0.1K
15:38 129.18 129.19 129.17 129.17 1.4K
15:39 129.18 129.18 129.18 129.18 0.5K
15:40 129.09 129.10 129.08 129.08 1.3K
15:41 129.20 129.20 129.20 129.20 1.9K
15:43 129.23 129.23 129.19 129.19 2.2K
15:45 129.20 129.20 129.20 129.20 1.0K
15:47 129.24 129.24 129.24 129.24 1.1K
15:48 129.26 129.29 129.26 129.29 1.6K
15:49 129.38 129.38 129.38 129.38 1.1K
15:50 129.51 129.64 129.51 129.57 8.2K
15:51 129.29 129.29 129.25 129.25 1.0K
15:52 129.25 129.25 129.25 129.25 0.7K
15:53 129.25 129.25 129.25 129.25 0.7K
15:54 129.22 129.22 129.22 129.22 0.7K
15:55 129.47 129.47 129.47 129.47 3.2K
15:56 129.48 129.50 129.48 129.49 7.1K
15:57 129.53 129.65 129.53 129.58 8.3K
15:58 129.57 129.60 129.54 129.54 4.3K
15:59 129.52 129.52 129.52 129.52 1.5K
16:00 129.49 129.49 129.44 129.44 45.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available