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
09:32 132.44 132.47 132.44 132.47 2.4K
09:39 133.29 133.29 133.29 133.29 0.1K
09:41 133.33 133.33 133.33 133.33 0.7K
09:45 133.79 133.79 133.79 133.79 0.1K
09:50 133.13 133.13 133.13 133.13 0.4K
10:06 132.99 132.99 132.99 132.99 0.5K
10:07 133.06 133.06 133.06 133.06 0.4K
10:09 132.99 132.99 132.99 132.99 0.9K
10:12 133.29 133.29 133.29 133.29 0.4K
10:21 133.29 133.29 133.29 133.29 0.3K
10:23 133.29 133.29 133.29 133.29 0.1K
10:24 133.30 133.31 133.30 133.31 0.5K
10:27 133.20 133.25 133.20 133.25 1.9K
10:28 133.30 133.30 133.30 133.30 0.5K
10:32 133.30 133.30 133.30 133.30 0.2K
10:35 133.26 133.26 133.26 133.26 0.5K
10:37 133.26 133.26 133.26 133.26 2.1K
10:38 133.43 133.43 133.43 133.43 0.5K
10:40 133.27 133.27 133.16 133.16 1.3K
10:42 133.16 133.16 133.16 133.16 1.0K
10:44 133.16 133.16 133.16 133.16 1.3K
10:51 133.67 133.67 133.67 133.67 0.5K
10:55 133.43 133.43 133.43 133.43 0.5K
11:00 133.43 133.43 133.43 133.43 0.5K
11:03 133.64 133.64 133.64 133.64 0.3K
11:08 133.57 133.57 133.57 133.57 0.6K
11:10 133.74 133.74 133.74 133.74 1.5K
11:20 133.95 133.95 133.95 133.95 0.5K
11:24 133.74 133.74 133.74 133.74 2.1K
11:28 133.48 133.48 133.48 133.48 1.0K
11:36 133.70 133.70 133.70 133.70 0.4K
11:42 133.74 133.74 133.74 133.74 0.2K
11:44 133.77 133.77 133.77 133.76 0.4K
11:47 133.77 133.77 133.77 133.76 0.2K
11:49 133.50 133.50 133.50 133.50 1.2K
11:52 133.46 133.46 133.46 133.46 7.7K
11:55 133.54 133.54 133.54 133.54 0.5K
11:56 133.41 133.41 133.41 133.41 0.4K
11:57 133.49 133.49 133.49 133.49 2.1K
12:21 133.57 133.57 133.57 133.57 0.5K
12:30 133.57 133.57 133.57 133.57 0.8K
12:43 133.24 133.24 133.24 133.24 2.2K
12:44 133.33 133.33 133.33 133.33 0.5K
12:48 133.24 133.24 133.24 133.24 0.9K
12:53 133.29 133.29 133.29 133.29 1.8K
12:58 133.14 133.14 133.14 133.14 0.3K
13:02 133.01 133.01 133.01 133.01 0.6K
13:03 132.99 132.99 132.99 132.99 0.4K
13:04 132.97 132.97 132.97 132.97 0.5K
13:05 132.87 132.87 132.87 132.87 0.6K
13:10 132.89 132.89 132.89 132.89 0.2K
13:13 132.89 132.89 132.89 132.89 0.4K
13:17 132.75 132.75 132.75 132.75 1.0K
13:23 132.70 132.70 132.70 132.70 0.8K
13:25 132.59 132.59 132.59 132.59 0.2K
13:26 132.54 132.54 132.54 132.54 1.2K
13:37 132.40 132.40 132.40 132.40 0.9K
13:39 132.32 132.32 132.32 132.32 0.4K
13:40 132.46 132.51 132.46 132.51 1.1K
13:42 132.71 132.71 132.71 132.71 2.3K
14:05 132.78 132.88 132.78 132.88 1.9K
14:11 133.07 133.07 133.07 133.07 2.3K
14:24 133.08 133.08 133.08 133.07 0.7K
14:30 133.08 133.08 133.08 133.08 0.4K
14:34 132.91 132.91 132.91 132.91 1.3K
14:36 132.78 132.78 132.78 132.78 1.8K
14:44 132.65 132.65 132.65 132.65 1.0K
14:45 132.73 132.73 132.73 132.73 2.7K
15:02 132.51 132.51 132.51 132.51 2.6K
15:09 132.54 132.54 132.48 132.48 1.0K
15:12 132.50 132.50 132.50 132.50 1.0K
15:16 132.58 132.58 132.58 132.58 0.3K
15:17 132.58 132.58 132.58 132.58 0.3K
15:18 132.58 132.58 132.58 132.58 0.4K
15:20 132.63 132.63 132.63 132.63 0.8K
15:26 132.64 132.64 132.64 132.64 1.5K
15:29 132.74 132.74 132.74 132.74 0.7K
15:32 132.71 132.71 132.71 132.71 0.8K
15:33 132.62 132.62 132.54 132.54 3.7K
15:37 132.51 132.51 132.51 132.51 1.2K
15:41 132.56 132.59 132.56 132.59 0.7K
15:43 132.59 132.59 132.59 132.59 1.6K
15:46 132.54 132.74 132.54 132.74 2.4K
15:47 132.72 132.80 132.72 132.80 1.9K
15:50 132.94 132.97 132.82 132.82 5.0K
15:51 132.92 132.92 132.92 132.92 0.5K
15:52 132.93 132.93 132.84 132.84 1.4K
15:53 132.90 133.01 132.90 133.00 1.7K
15:54 133.04 133.04 133.04 133.04 3.7K
15:56 133.25 133.25 133.25 133.25 1.5K
15:57 133.19 133.19 133.11 133.11 6.6K
15:59 133.07 133.07 132.90 132.90 54.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available