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
09:32 130.94 130.94 130.94 130.94 1.9K
09:53 130.47 130.47 130.47 130.47 1.1K
10:06 131.16 131.16 130.96 130.96 0.4K
10:07 130.88 131.10 130.88 131.10 2.8K
10:10 130.67 130.67 130.67 130.67 1.4K
10:14 130.35 130.35 130.35 130.35 0.5K
10:29 130.63 130.63 130.63 130.63 2.0K
10:56 131.32 131.32 131.32 131.32 0.2K
10:57 131.46 131.46 131.46 131.46 0.2K
10:58 131.34 131.34 131.34 131.34 0.1K
10:59 131.42 131.45 131.42 131.45 2.3K
11:00 131.36 131.36 131.31 131.31 3.7K
11:13 131.34 131.35 131.34 131.35 1.3K
11:14 131.31 131.31 131.31 131.31 0.4K
11:16 131.31 131.31 131.31 131.31 2.4K
11:17 131.31 131.31 131.31 131.31 0.6K
11:24 131.69 131.69 131.69 131.69 0.2K
11:25 131.69 131.70 131.69 131.70 2.0K
11:40 131.95 131.95 131.95 131.95 0.6K
11:41 131.81 131.81 131.81 131.81 1.7K
11:44 131.71 131.71 131.71 131.71 3.8K
11:48 131.43 131.43 131.43 131.43 0.2K
11:50 131.58 131.58 131.58 131.58 0.5K
11:51 131.46 131.46 131.46 131.46 0.4K
11:53 131.55 131.55 131.55 131.54 0.4K
11:56 131.52 131.52 131.52 131.52 0.6K
12:03 131.88 131.88 131.88 131.88 0.7K
12:11 132.13 132.13 132.13 132.13 0.7K
12:22 132.28 132.28 132.28 132.28 1.0K
12:23 132.38 132.38 132.38 132.38 0.4K
12:29 132.38 132.38 132.38 132.38 0.4K
12:35 132.56 132.56 132.56 132.56 0.1K
12:37 132.23 132.23 132.23 132.23 2.0K
12:44 132.17 132.17 132.17 132.17 0.4K
12:47 132.34 132.34 132.34 132.34 0.1K
12:48 132.39 132.39 132.39 132.39 0.4K
12:49 132.58 132.58 132.58 132.58 1.1K
13:00 132.56 132.56 132.56 132.56 0.2K
13:02 132.38 132.38 132.38 132.38 0.5K
13:07 132.72 132.75 132.72 132.75 0.8K
13:16 132.65 132.65 132.65 132.65 1.3K
13:17 132.60 132.60 132.60 132.60 2.0K
13:22 132.38 132.38 132.38 132.38 1.8K
13:29 132.58 132.58 132.58 132.58 0.6K
13:32 132.43 132.43 132.43 132.43 2.4K
13:43 132.00 132.00 132.00 132.00 0.7K
13:48 131.76 131.76 131.63 131.63 0.9K
13:51 131.41 131.41 131.41 131.41 0.4K
13:53 131.53 131.53 131.53 131.53 2.6K
14:07 131.56 131.56 131.56 131.56 0.3K
14:11 131.55 131.55 131.55 131.55 0.3K
14:12 131.70 131.70 131.70 131.70 0.5K
14:13 131.67 131.67 131.67 131.67 2.0K
14:28 131.54 131.54 131.54 131.54 2.1K
14:30 131.31 131.40 131.31 131.40 0.8K
14:34 131.51 131.51 131.51 131.51 0.2K
14:36 131.88 131.88 131.88 131.88 0.9K
14:38 131.72 131.72 131.72 131.72 0.1K
14:40 131.92 131.92 131.92 131.92 0.1K
14:41 132.08 132.08 132.08 132.08 1.1K
14:47 131.96 132.03 131.96 132.03 1.0K
14:48 132.08 132.08 132.08 132.08 1.6K
14:50 132.20 132.20 132.20 132.20 0.4K
14:52 132.00 132.00 132.00 132.00 0.8K
14:53 132.06 132.06 132.00 132.00 1.1K
14:56 131.90 131.90 131.90 131.90 1.9K
15:00 131.68 131.68 131.68 131.68 0.8K
15:02 131.89 131.89 131.89 131.89 0.9K
15:07 131.89 131.89 131.89 131.89 0.5K
15:12 131.90 131.90 131.90 131.90 2.1K
15:22 131.88 131.88 131.88 131.88 0.5K
15:23 131.83 131.97 131.83 131.97 1.2K
15:25 131.96 132.01 131.96 132.01 1.2K
15:28 131.97 132.03 131.97 132.03 1.6K
15:29 131.91 131.91 131.91 131.91 1.3K
15:31 131.90 131.90 131.90 131.90 0.8K
15:35 131.89 131.89 131.89 131.89 0.4K
15:36 131.90 131.90 131.90 131.90 1.3K
15:42 132.04 132.20 132.04 132.20 0.8K
15:43 132.05 132.07 132.05 132.07 0.6K
15:45 132.07 132.07 132.07 132.07 0.6K
15:46 132.14 132.14 132.05 132.04 1.2K
15:48 132.04 132.04 132.04 132.04 1.9K
15:49 131.86 131.86 131.86 131.85 2.6K
15:52 132.06 132.14 132.06 132.14 1.3K
15:53 132.07 132.07 132.01 132.01 2.0K
15:54 132.14 132.14 132.14 132.14 2.1K
15:56 132.12 132.19 132.12 132.15 4.4K
15:57 132.14 132.14 132.10 132.14 2.2K
15:58 132.18 132.22 132.18 132.22 5.7K
15:59 132.11 132.21 132.11 132.21 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available