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
09:30 130.14 130.14 130.14 130.14 1.7K
09:34 130.13 130.13 130.13 130.13 1.1K
09:40 129.45 129.45 129.45 129.45 0.2K
09:43 129.55 129.55 129.55 129.55 0.8K
09:45 129.26 129.26 129.07 129.07 0.7K
09:57 128.97 128.97 128.97 128.97 0.9K
09:58 129.00 129.00 129.00 129.00 0.5K
10:00 128.95 128.95 128.69 128.69 1.2K
10:02 128.75 129.10 128.75 129.10 2.5K
10:03 128.84 128.84 128.84 128.84 0.4K
10:06 129.09 129.09 129.09 129.09 1.3K
10:15 128.49 128.49 128.49 128.49 0.5K
10:17 128.55 128.55 128.55 128.55 0.8K
10:20 128.32 128.32 128.32 128.32 0.5K
10:21 128.27 128.27 128.27 128.26 1.0K
10:31 128.49 128.49 128.49 128.49 0.6K
10:33 128.14 128.14 128.14 128.14 0.7K
10:37 128.26 128.26 128.26 128.26 0.2K
10:40 128.54 128.54 128.54 128.54 0.5K
10:41 128.31 128.31 128.31 128.31 0.8K
10:45 128.75 128.75 128.75 128.75 0.9K
10:52 128.75 128.75 128.75 128.75 0.2K
10:53 128.75 128.75 128.75 128.75 0.7K
10:55 129.04 129.04 129.04 129.04 0.2K
10:56 128.81 128.91 128.81 128.91 0.5K
10:59 128.88 128.88 128.88 128.88 0.2K
11:00 128.98 128.98 128.98 128.98 1.8K
11:08 128.85 128.85 128.85 128.85 2.1K
11:14 129.36 129.36 129.36 129.36 1.4K
11:17 129.47 129.47 129.47 129.47 1.6K
11:26 129.71 129.71 129.71 129.71 1.4K
11:27 129.72 129.72 129.72 129.72 0.2K
11:28 129.72 129.72 129.72 129.72 1.6K
11:43 130.22 130.22 130.22 130.22 0.2K
11:44 130.23 130.23 130.23 130.23 0.6K
11:45 130.10 130.10 129.88 129.88 1.1K
11:46 130.01 130.01 130.01 130.01 0.6K
11:51 130.10 130.10 130.10 130.10 0.2K
11:52 130.02 130.17 130.02 130.17 0.9K
11:57 130.21 130.21 130.21 130.21 0.7K
12:00 130.20 130.20 130.20 130.20 0.1K
12:01 130.23 130.23 130.23 130.23 0.5K
12:02 130.22 130.22 130.22 130.22 2.0K
12:06 129.75 129.75 129.67 129.67 0.5K
12:07 129.79 129.79 129.68 129.68 1.0K
12:08 129.85 129.85 129.85 129.85 0.9K
12:10 129.90 129.90 129.90 129.90 0.2K
12:13 129.68 129.68 129.68 129.68 0.5K
12:14 129.70 129.70 129.70 129.70 0.4K
12:17 129.56 129.56 129.56 129.56 2.8K
12:27 129.40 129.40 129.40 129.40 0.5K
12:31 129.39 129.39 129.39 129.39 0.3K
12:33 129.44 129.44 129.44 129.44 0.2K
12:34 129.39 129.39 129.39 129.39 0.6K
12:39 129.39 129.39 129.39 129.39 0.7K
12:41 129.23 129.23 129.14 129.14 0.4K
12:42 129.26 129.26 129.18 129.18 0.8K
12:46 129.27 129.27 129.27 129.27 0.4K
12:50 129.27 129.32 129.27 129.32 1.2K
12:53 129.43 129.43 129.43 129.43 0.7K
12:55 129.37 129.37 129.37 129.37 0.3K
12:57 129.49 129.49 129.49 129.49 0.8K
13:01 129.66 129.66 129.66 129.66 0.7K
13:02 129.70 129.96 129.70 129.96 3.0K
13:03 130.10 130.10 130.10 130.10 1.6K
13:08 130.04 130.04 130.04 130.04 0.4K
13:11 130.01 130.02 130.01 130.02 0.3K
13:12 130.09 130.09 130.09 130.09 0.2K
13:16 129.89 129.89 129.89 129.89 0.3K
13:18 130.26 130.26 130.26 130.26 0.8K
13:22 130.17 130.17 130.17 130.17 0.2K
13:23 130.04 130.04 130.04 130.04 1.0K
13:26 130.13 130.13 130.13 130.13 0.7K
13:27 129.89 129.91 129.89 129.91 2.2K
13:28 130.04 130.04 130.04 130.04 1.9K
13:39 130.15 130.15 130.15 130.15 1.3K
13:43 129.98 129.98 129.98 129.98 0.7K
13:44 129.98 129.98 129.98 129.98 1.2K
13:49 129.80 129.80 129.77 129.77 2.0K
13:54 129.81 129.85 129.81 129.85 2.2K
13:55 129.84 129.85 129.84 129.85 1.0K
13:56 129.87 129.87 129.87 129.87 0.6K
14:00 129.89 129.89 129.89 129.89 1.2K
14:05 129.90 129.90 129.90 129.90 0.2K
14:09 130.00 130.00 130.00 130.00 0.2K
14:12 129.90 129.90 129.84 129.84 0.8K
14:13 129.84 129.84 129.84 129.84 2.2K
14:21 129.87 129.87 129.87 129.87 0.9K
14:25 129.81 129.81 129.81 129.81 1.2K
14:28 129.91 129.91 129.91 129.91 0.1K
14:29 129.93 129.93 129.93 129.93 1.1K
14:31 129.99 129.99 129.99 129.99 1.5K
14:32 130.05 130.05 130.05 130.05 1.9K
14:41 130.14 130.14 130.14 130.14 0.8K
14:42 130.07 130.07 129.98 129.98 4.7K
14:44 130.04 130.04 130.04 130.04 0.4K
14:45 130.04 130.04 130.04 130.04 0.4K
14:46 130.13 130.13 130.13 130.13 1.2K
14:48 130.10 130.10 130.10 130.10 0.1K
14:49 130.12 130.12 130.12 130.12 1.5K
14:50 130.21 130.21 130.21 130.21 0.6K
14:54 130.14 130.14 130.14 130.14 0.1K
14:55 130.08 130.08 130.08 130.07 2.3K
14:56 130.06 130.06 130.06 130.06 0.2K
14:57 129.98 129.98 129.98 129.98 1.2K
14:58 130.00 130.00 130.00 130.00 0.7K
15:01 130.01 130.01 130.01 130.01 0.2K
15:02 130.02 130.08 130.02 130.08 1.3K
15:03 130.02 130.02 130.02 130.02 0.7K
15:05 130.09 130.09 130.03 130.03 1.2K
15:06 130.15 130.15 130.15 130.15 1.3K
15:07 130.14 130.14 130.14 130.14 0.4K
15:08 130.14 130.14 130.10 130.10 0.7K
15:10 130.19 130.19 130.14 130.14 2.0K
15:12 130.15 130.15 130.15 130.15 1.4K
15:15 130.19 130.19 130.19 130.19 0.3K
15:16 130.21 130.21 130.21 130.21 1.2K
15:17 130.25 130.25 130.25 130.25 0.3K
15:18 130.26 130.26 130.26 130.26 2.6K
15:22 130.19 130.19 130.19 130.19 0.3K
15:23 130.07 130.13 130.07 130.13 0.4K
15:24 130.20 130.20 130.20 130.20 0.5K
15:26 130.19 130.20 129.99 129.99 4.4K
15:27 130.04 130.04 130.04 130.03 0.8K
15:29 129.88 129.88 129.88 129.88 0.3K
15:30 129.91 129.91 129.91 129.91 0.2K
15:31 129.88 129.88 129.88 129.88 4.3K
15:32 129.93 129.93 129.93 129.93 2.3K
15:35 129.72 129.72 129.72 129.72 3.5K
15:39 129.30 129.30 129.15 129.15 1.1K
15:40 129.23 129.30 129.23 129.30 3.1K
15:41 129.43 129.43 129.43 129.43 3.5K
15:44 129.68 129.75 129.66 129.66 1.5K
15:45 129.66 129.66 129.49 129.49 2.8K
15:46 129.42 129.42 129.42 129.42 0.7K
15:47 129.51 129.51 129.51 129.51 0.2K
15:48 129.59 129.59 129.34 129.38 2.9K
15:49 129.28 129.40 129.28 129.40 2.7K
15:50 129.60 129.60 129.52 129.52 3.1K
15:52 129.62 129.62 129.62 129.62 2.3K
15:54 129.75 129.75 129.75 129.75 0.5K
15:55 129.66 129.90 129.60 129.90 6.1K
15:56 129.91 130.03 129.91 130.03 3.5K
15:57 129.98 129.98 129.88 129.88 7.8K
15:58 129.92 129.92 129.86 129.92 4.8K
15:59 130.01 130.12 129.91 130.12 11.7K
16:00 130.13 130.13 130.10 130.10 52.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available