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
09:41 128.12 128.12 128.12 128.12 2.5K
09:43 128.67 128.67 128.67 128.67 0.3K
09:44 128.60 128.60 128.60 128.60 1.0K
09:45 128.44 128.44 128.44 128.44 0.2K
09:47 128.49 128.49 128.49 128.49 0.9K
09:50 128.87 128.87 128.87 128.87 0.1K
09:51 128.93 128.93 128.93 128.93 0.1K
09:52 128.90 128.90 128.90 128.90 0.2K
09:53 128.88 128.88 128.79 128.79 0.8K
09:54 129.58 129.58 129.58 129.58 0.4K
09:55 129.90 129.90 129.20 129.20 0.6K
09:56 129.00 129.00 128.99 128.99 2.2K
09:57 129.22 129.22 129.22 129.22 0.4K
10:00 130.00 130.00 128.77 128.93 4.6K
10:11 128.88 128.88 128.88 128.88 0.3K
10:12 129.12 129.12 129.12 129.12 0.8K
10:13 129.54 129.54 129.54 129.54 0.5K
10:16 129.39 129.39 129.39 129.39 0.3K
10:17 129.04 129.04 129.04 129.04 0.1K
10:18 129.36 129.36 129.36 129.36 0.4K
10:20 129.02 129.02 129.02 129.02 0.2K
10:21 129.06 129.06 129.06 129.06 0.2K
10:22 129.24 129.24 128.94 128.94 0.7K
10:26 128.68 128.68 128.68 128.68 0.3K
10:27 129.03 129.03 129.03 129.03 1.3K
10:32 128.97 128.97 128.97 128.97 0.3K
10:34 128.97 129.02 128.97 129.01 0.8K
10:36 129.07 129.07 129.07 129.07 0.7K
10:38 129.11 129.11 129.11 129.11 0.2K
10:39 129.12 129.12 129.10 129.10 0.6K
10:41 129.06 129.30 129.06 129.30 0.3K
10:42 129.37 129.37 129.37 129.37 0.5K
10:43 129.38 129.43 129.38 129.43 0.8K
10:44 129.63 129.63 129.63 129.63 0.4K
10:45 129.63 129.63 129.63 129.63 0.4K
10:48 129.36 129.36 129.36 129.36 0.5K
10:49 129.39 129.39 129.39 129.39 0.5K
10:51 129.48 129.57 129.48 129.57 0.7K
10:54 129.63 129.63 129.63 129.63 0.3K
10:56 129.63 129.63 129.63 129.63 0.2K
10:57 129.65 129.68 129.65 129.68 2.2K
10:58 129.68 129.68 129.68 129.68 0.8K
10:59 129.68 129.91 129.68 129.91 1.0K
11:01 130.00 130.00 130.00 130.00 2.2K
11:04 130.40 130.40 130.40 130.40 1.3K
11:05 130.61 130.61 130.61 130.61 0.7K
11:06 130.69 130.69 130.69 130.69 0.6K
11:07 130.70 130.70 130.70 130.70 0.7K
11:10 130.72 130.72 130.72 130.72 0.6K
11:11 131.01 131.01 130.94 130.94 0.8K
11:12 131.25 131.25 130.96 130.96 0.3K
11:13 131.20 131.20 131.20 131.20 0.2K
11:15 131.20 131.20 131.20 131.20 0.8K
11:16 130.98 130.98 130.98 130.98 0.5K
11:18 131.19 131.19 131.19 131.19 0.2K
11:19 131.16 131.16 131.16 131.16 0.2K
11:20 130.63 130.63 130.25 130.25 7.8K
11:22 130.11 130.11 130.11 130.11 0.3K
11:23 130.14 130.14 130.14 130.14 1.3K
11:25 130.23 130.23 130.23 130.23 0.2K
11:26 130.11 130.11 130.11 130.11 0.1K
11:27 130.11 130.23 130.11 130.23 0.4K
11:29 130.23 130.23 130.23 130.23 0.6K
11:30 130.38 130.38 130.38 130.38 3.5K
11:33 130.35 130.35 130.35 130.35 0.2K
11:34 130.34 130.58 130.34 130.58 0.6K
11:35 130.56 130.56 130.56 130.56 0.3K
11:36 130.48 130.48 130.48 130.48 0.6K
11:38 130.27 130.41 130.27 130.41 1.8K
11:43 130.69 130.69 130.69 130.69 0.1K
11:44 130.72 130.72 130.71 130.71 0.4K
11:45 130.82 130.82 130.82 130.82 0.2K
11:46 130.66 130.67 130.66 130.67 1.3K
11:47 130.52 130.52 130.52 130.52 0.6K
11:50 130.52 130.52 130.12 130.12 10.4K
11:51 130.12 130.27 130.12 130.27 0.7K
11:52 130.27 130.27 130.27 130.27 0.3K
11:53 130.27 130.27 130.27 130.27 0.2K
11:54 130.27 130.27 130.27 130.27 0.4K
11:56 130.43 130.43 130.43 130.43 0.4K
11:58 130.27 130.27 130.27 130.27 1.5K
11:59 130.27 130.43 130.27 130.27 1.9K
12:01 130.29 130.46 130.29 130.46 2.8K
12:05 130.75 130.75 130.75 130.75 0.2K
12:06 130.66 130.66 130.66 130.66 0.2K
12:07 130.66 130.66 130.66 130.66 0.4K
12:08 130.66 130.66 130.66 130.66 1.1K
12:11 130.93 130.93 130.93 130.93 0.8K
12:12 131.30 131.30 131.30 131.30 0.4K
12:13 131.39 131.39 131.39 131.39 0.3K
12:14 131.20 131.20 131.20 131.20 0.9K
12:17 131.30 131.30 131.30 131.29 0.4K
12:21 131.40 131.40 131.40 131.40 0.3K
12:23 131.29 131.29 131.08 131.11 3.0K
12:24 131.19 131.19 131.19 131.19 0.6K
12:26 130.94 130.94 130.94 130.94 2.3K
12:29 130.84 130.84 130.84 130.84 0.8K
12:30 130.59 130.70 130.59 130.70 0.7K
12:31 130.70 130.70 130.70 130.70 0.7K
12:32 130.71 130.71 130.71 130.71 0.6K
12:35 130.57 130.57 130.57 130.57 0.1K
12:36 130.43 130.43 130.43 130.43 0.4K
12:39 130.43 130.43 130.43 130.43 1.4K
12:40 130.38 130.38 130.38 130.38 0.1K
12:41 130.36 130.36 130.36 130.36 0.3K
12:43 130.26 130.26 130.26 130.26 0.7K
12:44 130.19 130.22 130.19 130.22 1.1K
12:47 130.23 130.23 130.23 130.23 0.5K
12:48 130.24 130.68 130.24 130.68 1.7K
12:50 130.67 130.70 130.67 130.70 0.7K
12:51 130.74 130.74 130.74 130.74 0.2K
12:52 130.64 130.80 130.64 130.64 0.5K
12:53 130.64 130.64 130.64 130.64 0.1K
12:55 130.90 130.90 130.90 130.90 0.3K
12:57 130.91 130.91 130.91 130.91 0.3K
12:59 130.94 130.94 130.94 130.94 0.5K
13:02 130.93 130.93 130.93 130.93 0.1K
13:03 130.84 130.84 130.84 130.84 0.7K
13:04 130.84 130.84 130.83 130.83 0.7K
13:06 130.57 130.58 130.57 130.58 2.1K
13:07 130.62 130.62 130.62 130.62 0.3K
13:13 130.48 130.51 130.48 130.51 1.3K
13:14 130.52 130.52 130.52 130.51 0.6K
13:17 130.58 130.58 130.58 130.57 0.2K
13:18 130.40 130.40 130.40 130.40 0.7K
13:23 130.55 130.55 130.28 130.28 1.8K
13:25 130.28 130.28 130.28 130.28 0.3K
13:28 130.28 130.28 130.28 130.28 0.3K
13:33 130.31 130.31 130.31 130.31 0.2K
13:35 130.30 130.30 130.30 130.29 1.6K
13:42 130.63 130.63 130.62 130.62 0.8K
13:43 130.62 130.62 130.62 130.62 0.2K
13:44 130.64 130.64 130.64 130.64 0.2K
13:47 130.64 130.64 130.64 130.64 0.6K
13:48 130.64 130.64 130.64 130.64 0.2K
13:49 130.64 130.64 130.64 130.64 0.5K
13:54 130.60 130.60 130.57 130.57 0.4K
13:55 130.27 130.27 130.27 130.27 2.8K
13:57 130.24 130.38 130.24 130.38 1.3K
14:00 130.24 130.24 130.22 130.22 1.6K
14:02 130.10 130.10 130.10 130.10 1.1K
14:05 130.11 130.17 130.11 130.17 0.5K
14:07 130.02 130.02 130.02 130.02 0.6K
14:09 130.20 130.20 130.20 130.20 0.1K
14:11 130.10 130.12 130.10 130.12 1.0K
14:12 130.27 130.27 130.27 130.27 0.9K
14:16 130.23 130.24 130.23 130.24 1.0K
14:19 130.20 130.20 130.20 130.20 0.2K
14:21 130.20 130.31 130.20 130.31 1.0K
14:22 129.96 129.96 129.96 129.96 2.1K
14:26 129.87 129.87 129.87 129.87 0.2K
14:27 129.87 129.87 129.87 129.87 0.2K
14:29 129.72 129.72 129.72 129.72 5.2K
14:33 130.15 130.15 130.15 130.15 0.5K
14:34 130.07 130.07 130.07 130.07 0.1K
14:35 130.07 130.07 130.07 130.07 0.5K
14:38 130.19 130.19 129.94 130.02 1.1K
14:41 130.14 130.14 130.14 130.14 0.2K
14:42 130.01 130.01 129.90 129.90 1.5K
14:44 130.07 130.07 130.00 130.00 1.5K
14:47 130.00 130.00 130.00 130.00 1.5K
14:48 130.17 130.17 130.17 130.17 0.1K
14:49 130.04 130.04 130.04 130.04 0.4K
14:51 129.93 129.93 129.93 129.93 0.8K
14:52 129.93 129.93 129.93 129.93 0.3K
14:53 129.93 129.93 129.93 129.93 0.6K
14:54 129.94 130.02 129.94 130.02 3.7K
14:56 130.24 130.24 130.24 130.24 0.3K
14:57 130.38 130.38 130.00 130.00 4.4K
14:59 129.92 129.92 129.92 129.92 0.3K
15:00 129.77 129.99 129.77 129.99 1.3K
15:02 129.88 129.88 129.88 129.88 0.3K
15:03 130.02 130.02 129.88 129.88 0.9K
15:05 129.88 129.88 129.88 129.88 1.2K
15:06 130.05 130.13 130.05 130.13 0.7K
15:07 130.19 130.19 130.19 130.19 0.1K
15:08 130.36 130.36 130.19 130.19 0.4K
15:09 130.21 130.35 130.21 130.21 0.4K
15:10 130.05 130.05 130.05 130.05 1.7K
15:11 130.09 130.09 130.09 130.09 0.3K
15:12 130.19 130.19 130.03 130.03 0.8K
15:14 130.06 130.21 130.06 130.21 1.1K
15:15 130.21 130.46 130.21 130.34 1.1K
15:16 130.38 130.46 130.28 130.28 0.9K
15:17 130.37 130.47 130.37 130.47 1.6K
15:19 130.26 130.26 130.24 130.24 3.2K
15:20 130.25 130.29 130.25 130.29 0.7K
15:21 130.44 130.44 130.44 130.44 1.2K
15:26 130.79 130.79 130.79 130.79 0.6K
15:27 130.86 130.86 130.86 130.86 0.1K
15:28 130.98 130.98 130.73 130.85 1.7K
15:29 130.90 130.99 130.83 130.87 0.9K
15:30 130.99 130.99 130.99 130.99 0.5K
15:31 130.99 130.99 130.99 130.99 1.3K
15:32 131.00 131.09 131.00 131.09 0.6K
15:33 131.10 131.10 131.10 131.10 0.7K
15:35 130.99 130.99 130.96 130.96 2.0K
15:38 131.13 131.13 130.96 130.96 0.4K
15:39 131.12 131.13 131.00 131.10 1.3K
15:40 131.23 131.23 130.79 130.79 2.4K
15:41 130.75 130.75 130.75 130.75 0.2K
15:42 130.87 130.88 130.87 130.88 0.4K
15:43 130.76 130.76 130.76 130.76 0.5K
15:44 130.93 130.93 130.93 130.93 0.2K
15:45 130.85 130.94 130.85 130.94 1.5K
15:46 131.00 131.00 130.87 130.96 2.1K
15:47 130.74 130.74 130.74 130.74 2.7K
15:48 130.82 130.82 130.82 130.82 0.7K
15:49 130.80 130.80 130.80 130.80 0.2K
15:50 130.72 130.84 130.72 130.84 2.2K
15:51 130.83 130.99 130.83 130.99 3.3K
15:53 130.98 131.20 130.96 131.19 5.6K
15:54 131.42 131.42 131.31 131.38 5.5K
15:55 131.21 131.21 131.14 131.14 3.0K
15:56 131.19 131.19 130.85 130.88 9.9K
15:57 130.99 130.99 130.99 130.99 2.7K
15:58 130.92 130.95 130.92 130.95 2.4K
15:59 131.15 131.24 131.15 131.16 60.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available