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
09:30 131.38 131.38 131.38 131.38 2.4K
09:52 132.69 132.69 132.69 132.69 0.6K
09:58 132.32 132.32 132.32 132.32 0.3K
10:00 132.35 132.35 132.35 132.35 0.2K
10:02 132.32 132.32 132.27 132.27 1.2K
10:04 132.17 132.17 131.91 132.10 0.5K
10:05 132.10 132.10 132.10 132.10 0.1K
10:06 131.86 131.86 131.86 131.86 0.2K
10:08 132.16 132.16 132.16 132.16 0.2K
10:10 132.17 132.17 132.17 132.17 0.1K
10:12 131.67 131.67 131.67 131.67 0.2K
10:13 132.21 132.22 132.21 132.22 0.2K
10:14 132.22 132.22 132.22 132.22 0.1K
10:15 132.24 132.24 132.24 132.24 0.3K
10:17 132.27 132.31 132.27 132.31 0.5K
10:19 132.38 132.39 132.13 132.13 1.0K
10:21 132.09 132.09 132.09 132.09 0.1K
10:23 132.20 132.20 132.20 132.20 0.2K
10:24 132.22 132.22 132.20 132.20 0.2K
10:25 132.20 132.20 132.20 132.20 1.5K
10:26 131.72 131.72 131.72 131.72 0.1K
10:28 132.19 132.19 131.70 131.70 0.6K
10:29 131.95 131.95 131.95 131.95 0.3K
10:30 131.60 131.60 131.60 131.60 0.2K
10:32 131.64 131.95 131.64 131.95 0.5K
10:33 132.11 132.11 132.11 132.11 0.2K
10:34 131.87 131.87 131.87 131.87 0.3K
10:36 132.13 132.13 132.01 132.01 0.8K
10:38 131.89 131.89 131.89 131.89 0.1K
10:39 132.14 132.14 132.14 132.14 0.1K
10:40 131.97 131.97 131.97 131.97 0.8K
10:42 132.24 132.38 132.24 132.38 1.6K
10:44 132.23 132.23 132.23 132.23 0.3K
10:45 132.20 132.20 132.20 132.20 0.1K
10:47 132.26 132.26 132.21 132.21 0.6K
10:49 132.00 132.00 131.90 131.90 1.8K
10:51 131.85 131.85 131.85 131.85 0.3K
10:53 131.87 131.87 131.87 131.87 0.6K
10:55 131.84 131.84 131.84 131.84 0.7K
10:59 131.59 131.59 131.59 131.59 0.4K
11:01 131.59 131.59 131.59 131.59 0.6K
11:02 131.63 131.63 131.63 131.63 0.4K
11:05 131.63 131.63 131.63 131.63 0.3K
11:06 131.69 131.69 131.69 131.69 0.3K
11:08 131.64 131.74 131.64 131.74 1.3K
11:09 131.64 131.64 131.64 131.64 0.3K
11:10 131.74 131.74 131.42 131.42 4.2K
11:12 131.53 131.63 131.53 131.63 0.7K
11:14 131.56 131.56 131.56 131.56 0.1K
11:15 131.82 131.82 131.82 131.82 0.2K
11:16 131.57 131.57 131.57 131.57 0.2K
11:17 131.53 131.53 131.53 131.53 0.2K
11:19 131.69 131.69 131.57 131.57 1.0K
11:27 131.67 131.67 131.67 131.67 0.3K
11:29 131.32 131.32 131.32 131.32 2.5K
11:36 130.90 130.90 130.90 130.90 0.3K
11:38 130.83 130.83 130.83 130.82 0.2K
11:39 130.77 130.77 130.77 130.77 0.5K
11:41 130.76 130.76 130.76 130.76 0.4K
11:42 130.71 130.71 130.44 130.44 0.7K
11:46 130.59 130.59 130.59 130.59 0.4K
11:48 130.58 130.58 130.58 130.58 0.7K
11:50 130.48 130.48 130.48 130.48 0.3K
11:52 130.58 130.58 130.58 130.58 0.5K
11:53 130.40 130.47 130.40 130.46 0.3K
11:55 130.42 130.63 130.41 130.41 1.7K
12:01 130.38 130.38 130.38 130.38 0.2K
12:02 130.45 130.45 130.39 130.39 0.5K
12:03 130.22 130.22 130.22 130.22 0.5K
12:04 130.52 130.57 130.52 130.57 6.0K
12:05 130.57 130.57 130.39 130.39 1.2K
12:07 130.32 130.39 130.32 130.39 0.3K
12:09 130.23 130.23 130.23 130.23 0.6K
12:10 130.06 130.06 130.02 130.02 0.7K
12:12 130.25 130.25 130.13 130.13 0.4K
12:13 129.96 129.98 129.96 129.98 0.9K
12:14 130.12 130.12 130.12 130.12 0.3K
12:16 130.12 130.31 130.12 130.31 2.6K
12:17 130.27 130.27 130.27 130.27 2.6K
12:18 130.25 130.25 130.25 130.25 0.3K
12:19 130.35 130.35 130.35 130.35 0.3K
12:20 130.35 130.35 130.26 130.26 0.9K
12:22 130.28 130.28 130.28 130.28 0.2K
12:24 130.27 130.27 130.27 130.27 1.1K
12:25 130.16 130.16 130.16 130.16 1.0K
12:26 130.08 130.20 130.08 130.20 0.3K
12:27 130.11 130.20 130.11 130.20 0.7K
12:29 130.12 130.12 130.12 130.12 0.7K
12:31 130.20 130.30 130.16 130.16 3.7K
12:33 130.16 130.16 130.16 130.16 0.3K
12:35 130.18 130.18 130.18 130.18 0.4K
12:37 130.49 130.49 130.23 130.23 0.3K
12:39 130.24 130.24 130.24 130.24 0.2K
12:40 130.38 130.38 130.38 130.38 0.2K
12:41 130.26 130.48 130.26 130.48 0.3K
12:43 130.27 130.27 130.27 130.27 1.4K
12:48 130.25 130.25 130.16 130.16 1.0K
12:50 130.08 130.08 129.97 129.97 0.9K
12:52 129.99 129.99 129.99 129.99 0.5K
12:53 130.22 130.22 130.22 130.22 0.1K
12:54 130.23 130.23 130.10 130.12 0.7K
12:56 130.06 130.06 129.93 129.93 0.7K
12:58 129.90 129.90 129.90 129.90 0.7K
13:03 130.38 130.67 130.38 130.67 6.6K
13:11 130.72 130.72 130.72 130.72 0.3K
13:12 130.76 130.76 130.76 130.76 0.8K
13:16 130.76 130.76 130.76 130.76 0.7K
13:18 130.77 130.77 130.77 130.76 0.3K
13:19 130.77 130.77 130.77 130.77 1.0K
13:22 130.80 130.80 130.80 130.79 1.1K
13:23 130.79 130.79 130.79 130.79 0.2K
13:26 130.79 130.79 130.79 130.79 1.1K
13:32 130.80 130.80 130.80 130.80 1.0K
13:33 130.81 130.81 130.81 130.81 0.7K
13:37 130.71 130.71 130.71 130.71 1.4K
13:38 130.74 130.74 130.74 130.74 1.8K
13:45 130.50 130.50 130.50 130.50 0.2K
13:49 130.60 130.60 130.60 130.60 2.0K
13:53 130.50 130.50 130.50 130.50 1.0K
13:54 130.57 130.57 130.57 130.56 1.3K
14:02 130.54 130.63 130.54 130.63 1.9K
14:05 130.66 130.66 130.66 130.66 0.8K
14:06 130.64 130.64 130.64 130.64 0.5K
14:07 130.77 130.77 130.77 130.77 4.7K
14:09 130.77 130.77 130.77 130.76 0.5K
14:12 130.79 130.79 130.79 130.79 1.5K
14:15 131.00 131.00 131.00 131.00 4.5K
14:41 130.90 130.90 130.82 130.82 1.5K
14:43 130.94 130.94 130.94 130.94 1.0K
14:44 130.82 130.82 130.82 130.82 0.3K
14:45 130.84 130.84 130.84 130.84 1.6K
14:46 130.83 131.01 130.83 131.01 2.7K
14:47 131.01 131.01 131.01 131.01 0.7K
14:51 131.10 131.10 131.10 131.10 11.0K
14:55 130.92 130.92 130.92 130.92 1.6K
14:58 130.78 130.78 130.78 130.78 1.0K
15:06 130.96 130.96 130.96 130.96 0.5K
15:11 130.95 130.95 130.90 130.90 1.6K
15:15 130.93 131.04 130.93 131.04 6.9K
15:16 131.00 131.00 131.00 131.00 2.3K
15:24 131.00 131.01 131.00 131.01 1.8K
15:25 130.80 130.91 130.80 130.91 1.1K
15:26 130.93 130.95 130.91 130.91 3.2K
15:27 130.97 130.97 130.97 130.97 2.1K
15:30 130.85 130.85 130.85 130.85 0.3K
15:31 130.76 130.76 130.76 130.76 1.3K
15:34 130.88 130.88 130.88 130.88 1.0K
15:37 130.73 130.82 130.73 130.82 1.2K
15:39 130.75 130.75 130.75 130.75 1.3K
15:42 130.67 130.67 130.67 130.67 1.3K
15:44 130.73 130.73 130.73 130.73 1.2K
15:46 130.74 130.74 130.74 130.74 0.2K
15:47 130.74 130.83 130.73 130.83 3.7K
15:50 130.73 130.73 130.73 130.73 0.8K
15:52 130.71 130.74 130.66 130.66 2.6K
15:53 130.59 130.59 130.59 130.59 0.8K
15:54 130.64 130.78 130.64 130.78 3.0K
15:55 130.72 130.87 130.72 130.79 3.6K
15:56 130.84 130.84 130.84 130.84 3.4K
15:57 130.70 130.86 130.70 130.83 4.3K
15:58 130.82 130.82 130.74 130.80 2.3K
15:59 130.71 130.71 130.51 130.62 71.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available