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
09:41 131.66 131.66 131.66 131.66 4.8K
09:46 131.45 131.45 131.45 131.45 1.3K
09:53 131.11 131.11 131.11 131.10 0.5K
09:54 131.11 131.11 131.11 131.10 0.2K
09:55 131.11 131.11 131.11 131.10 0.3K
09:56 130.90 130.90 130.90 130.90 0.6K
10:07 131.18 131.18 131.18 131.18 1.3K
10:12 131.64 131.64 131.64 131.64 0.5K
10:17 131.77 131.77 131.77 131.76 0.3K
10:20 131.74 131.74 131.74 131.74 1.2K
10:22 131.96 131.96 131.96 131.96 1.7K
10:31 132.02 132.02 132.02 132.01 0.3K
10:32 131.85 131.94 131.85 131.94 2.5K
10:33 131.91 131.98 131.71 131.91 4.3K
10:36 132.13 132.13 132.13 132.13 0.4K
10:38 132.31 132.31 132.31 132.31 0.4K
10:46 132.06 132.06 132.06 132.06 0.3K
10:48 132.31 132.31 132.31 132.31 0.8K
10:49 132.61 132.61 132.61 132.61 1.0K
10:50 132.79 132.95 132.79 132.95 1.2K
10:51 132.83 132.91 132.83 132.91 7.3K
10:54 132.60 132.60 132.60 132.60 2.5K
11:08 132.60 132.60 132.60 132.60 2.5K
11:19 132.40 132.40 132.34 132.34 2.0K
11:22 132.19 132.19 132.19 132.19 1.7K
11:25 132.03 132.03 132.03 132.03 1.6K
11:33 131.88 131.88 131.88 131.88 1.1K
11:34 132.10 132.20 132.10 132.20 1.4K
11:36 132.36 132.75 132.36 132.75 4.5K
11:45 132.62 132.62 132.26 132.29 2.5K
11:46 132.27 132.27 132.27 132.27 0.5K
11:47 132.48 132.48 132.48 132.48 0.5K
11:48 132.47 132.47 132.47 132.47 1.3K
11:55 132.53 132.53 132.53 132.53 0.6K
11:59 132.51 132.51 132.51 132.51 0.3K
12:00 132.65 132.65 132.61 132.60 0.4K
12:02 132.62 132.62 132.38 132.38 0.7K
12:03 132.34 132.34 132.34 132.34 0.6K
12:12 132.42 132.42 132.42 132.42 3.4K
12:15 132.46 132.46 132.46 132.46 0.9K
12:21 132.52 132.52 132.52 132.51 1.0K
12:25 132.66 132.66 132.66 132.66 0.2K
12:26 132.54 132.54 132.37 132.37 2.9K
12:30 132.21 132.21 132.21 132.21 1.6K
12:31 132.23 132.23 132.23 132.23 1.2K
12:36 132.49 132.49 132.49 132.49 4.0K
12:37 132.20 132.20 132.20 132.20 1.0K
12:39 132.20 132.20 132.20 132.20 1.9K
12:40 132.20 132.20 132.20 132.20 0.3K
12:41 132.04 132.04 132.04 132.04 0.9K
12:43 132.11 132.11 132.11 132.11 0.3K
12:45 132.12 132.13 132.12 132.13 0.5K
12:49 132.20 132.20 132.20 132.20 0.2K
12:50 132.06 132.06 132.06 132.06 0.4K
12:51 132.04 132.04 132.04 132.04 0.9K
12:52 131.91 131.91 131.91 131.91 3.1K
12:58 131.98 132.22 131.98 132.22 5.0K
13:02 132.55 132.55 132.55 132.55 0.4K
13:03 132.59 132.59 132.59 132.59 1.0K
13:09 132.50 132.50 132.50 132.50 0.2K
13:11 132.36 132.36 132.36 132.36 0.8K
13:12 132.38 132.38 132.38 132.38 2.2K
13:21 132.55 132.55 132.55 132.55 0.8K
13:22 132.61 132.61 132.61 132.61 0.3K
13:25 132.45 132.45 132.45 132.45 0.8K
13:26 132.42 132.42 132.42 132.42 2.1K
13:30 132.60 132.64 132.60 132.64 2.6K
13:32 132.65 132.65 132.65 132.65 0.5K
13:38 132.58 132.58 132.58 132.58 0.5K
13:41 132.58 132.58 132.58 132.58 1.3K
13:47 132.51 132.56 132.51 132.56 0.4K
13:48 132.66 132.66 132.66 132.66 1.0K
13:53 132.73 132.73 132.73 132.73 4.7K
13:54 132.64 132.64 132.64 132.64 1.0K
13:56 132.64 132.64 132.64 132.64 1.1K
14:02 132.64 132.64 132.64 132.64 0.7K
14:03 132.64 132.64 132.64 132.64 0.6K
14:04 132.64 132.66 132.64 132.66 1.7K
14:05 132.64 132.70 132.64 132.70 6.6K
14:06 132.78 132.89 132.78 132.89 0.6K
14:07 132.78 132.78 132.78 132.78 1.4K
14:15 132.75 132.88 132.75 132.88 1.6K
14:21 132.80 132.80 132.70 132.70 2.0K
14:22 132.65 132.67 132.65 132.67 0.5K
14:23 132.74 132.74 132.74 132.74 4.6K
14:27 132.59 132.59 132.59 132.59 1.2K
14:34 132.57 132.57 132.57 132.57 0.4K
14:37 132.69 132.74 132.67 132.74 1.9K
14:38 132.67 132.67 132.67 132.67 0.3K
14:39 132.74 132.77 132.68 132.77 1.6K
14:43 132.87 133.00 132.87 133.00 1.9K
14:45 133.19 133.19 133.19 133.19 0.2K
14:46 133.05 133.05 132.97 132.97 1.3K
14:47 133.13 133.13 132.92 132.92 2.9K
14:49 132.74 132.74 132.74 132.74 1.4K
14:55 132.73 132.73 132.73 132.73 0.2K
14:56 132.70 132.70 132.70 132.70 0.5K
14:58 132.64 132.64 132.64 132.64 0.9K
15:00 132.43 132.43 132.28 132.28 1.1K
15:05 132.28 132.28 132.28 132.28 0.2K
15:06 132.28 132.28 132.28 132.28 0.5K
15:08 132.38 132.38 132.38 132.38 2.0K
15:09 132.41 132.41 132.41 132.41 0.3K
15:11 132.38 132.38 132.38 132.38 0.5K
15:13 132.05 132.05 132.05 132.05 5.6K
15:16 132.18 132.18 132.18 132.18 1.5K
15:20 132.18 132.18 132.18 132.18 1.3K
15:24 132.24 132.24 132.24 132.24 0.4K
15:25 132.11 132.11 132.11 132.10 2.0K
15:28 132.09 132.09 132.02 132.02 0.9K
15:30 132.10 132.10 132.10 132.10 0.7K
15:32 132.10 132.10 132.10 132.10 0.8K
15:33 132.17 132.17 132.10 132.10 3.8K
15:35 132.14 132.14 132.14 132.14 0.9K
15:37 132.14 132.14 132.14 132.14 0.8K
15:38 132.15 132.15 132.15 132.15 1.0K
15:40 132.07 132.07 131.99 132.04 2.1K
15:41 131.99 132.06 131.99 132.06 0.7K
15:43 132.06 132.06 132.06 132.06 1.3K
15:44 131.89 131.89 131.89 131.89 1.1K
15:45 131.91 131.91 131.91 131.91 0.4K
15:46 131.91 131.91 131.91 131.91 0.6K
15:47 132.00 132.00 132.00 132.00 1.0K
15:48 132.00 132.06 132.00 132.06 1.2K
15:49 132.06 132.06 132.04 132.04 1.3K
15:50 132.00 132.03 132.00 132.03 1.3K
15:51 132.06 132.06 132.06 132.06 2.8K
15:52 131.86 131.86 131.70 131.70 0.8K
15:53 131.70 131.76 131.70 131.76 3.7K
15:54 131.67 131.75 131.67 131.75 4.6K
15:55 131.84 131.93 131.84 131.93 6.4K
15:56 131.97 131.97 131.87 131.92 8.4K
15:57 131.98 132.00 131.98 132.00 2.3K
15:58 132.06 132.06 131.97 132.05 4.3K
15:59 132.11 132.33 132.11 132.32 92.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available