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
09:32 125.45 125.45 125.45 125.45 3.4K
09:34 125.19 128.02 124.92 128.02 2.3K
09:38 124.01 124.03 124.01 124.03 3.1K
09:39 123.46 123.46 122.93 122.93 3.5K
09:40 123.33 123.33 123.27 123.27 0.5K
09:44 123.09 123.09 121.75 122.29 2.7K
09:49 121.52 121.52 121.52 121.52 1.3K
09:50 121.32 121.32 121.32 121.32 0.2K
09:52 121.50 121.50 121.50 121.50 0.4K
09:54 121.20 121.20 121.20 121.20 0.3K
09:56 120.95 120.95 120.10 120.10 1.6K
09:57 119.30 119.30 119.00 119.00 6.2K
09:58 119.65 120.56 119.65 120.56 3.7K
10:02 120.47 120.47 120.47 120.47 0.3K
10:03 120.30 120.30 120.30 120.30 0.3K
10:06 120.16 120.18 119.79 119.79 4.2K
10:08 120.28 120.36 120.15 120.15 3.0K
10:09 120.21 120.21 120.21 120.21 0.6K
10:11 119.99 119.99 119.99 119.99 1.2K
10:12 119.79 119.79 119.79 119.79 0.1K
10:13 119.62 119.62 119.62 119.62 1.7K
10:14 119.53 119.76 119.33 119.76 1.9K
10:15 119.98 119.98 119.54 119.54 3.2K
10:16 119.54 119.54 119.11 119.11 2.5K
10:18 119.37 119.37 119.37 119.37 0.4K
10:19 118.79 118.86 118.79 118.86 2.4K
10:25 118.68 118.74 118.48 118.48 0.5K
10:27 118.76 118.76 118.76 118.76 1.0K
10:30 118.31 118.45 118.31 118.45 1.1K
10:31 118.45 118.45 118.45 118.45 0.5K
10:33 118.69 118.69 118.12 118.12 2.3K
10:39 117.94 117.94 117.94 117.94 0.2K
10:41 117.47 117.55 117.25 117.25 1.3K
10:43 117.26 117.26 117.26 117.26 0.3K
10:45 117.21 117.25 117.21 117.25 4.7K
10:46 117.04 117.31 117.04 117.31 2.4K
10:48 117.18 117.18 117.18 117.18 0.6K
10:51 117.31 117.31 117.06 117.06 0.6K
10:53 117.41 117.50 117.41 117.50 12.3K
10:54 117.81 117.81 117.81 117.81 0.7K
10:55 117.81 117.81 117.81 117.81 0.5K
10:56 117.81 117.81 117.81 117.81 0.2K
10:57 117.81 117.81 117.81 117.81 0.6K
10:58 117.81 117.81 117.81 117.81 0.4K
10:59 117.81 117.81 117.52 117.52 2.1K
11:01 117.33 117.33 117.33 117.33 2.3K
11:04 117.17 117.18 117.17 117.18 3.3K
11:05 116.92 116.92 116.92 116.92 1.8K
11:06 116.74 116.74 116.74 116.74 0.5K
11:09 116.65 116.65 116.59 116.64 4.0K
11:10 116.93 116.93 116.84 116.84 3.0K
11:11 117.09 117.17 117.09 117.17 8.2K
11:12 117.20 117.39 117.20 117.37 5.6K
11:13 117.29 117.36 117.29 117.36 1.4K
11:14 117.09 117.09 117.09 117.09 0.6K
11:16 117.01 117.01 117.01 117.01 1.6K
11:22 117.00 117.00 117.00 117.00 1.6K
11:26 117.01 117.18 117.01 117.18 1.1K
11:32 117.62 117.62 117.62 117.62 2.0K
11:34 118.26 118.26 118.26 118.26 0.2K
11:37 118.23 118.23 118.19 118.19 0.4K
11:38 117.88 117.88 117.88 117.88 1.7K
11:39 118.01 118.01 118.01 118.01 0.8K
11:40 117.71 117.71 117.71 117.71 2.4K
11:41 117.71 117.71 117.71 117.71 2.0K
11:42 117.71 117.71 117.71 117.71 0.3K
11:43 117.71 117.71 117.71 117.71 1.4K
11:45 117.62 117.62 117.62 117.62 1.3K
11:46 117.53 117.53 117.53 117.53 1.1K
11:49 117.45 117.45 117.45 117.45 2.1K
11:53 116.97 116.97 116.97 116.97 1.9K
11:55 117.48 117.48 117.48 117.48 1.3K
11:56 117.41 117.41 117.41 117.41 1.2K
12:02 117.44 117.44 117.33 117.33 1.1K
12:03 117.31 117.31 117.31 117.31 1.1K
12:05 117.52 117.52 117.52 117.52 1.5K
12:11 117.49 117.49 117.49 117.49 0.1K
12:13 117.64 117.64 117.64 117.64 3.2K
12:21 118.00 118.02 118.00 118.02 2.5K
12:24 117.97 117.97 117.92 117.92 1.3K
12:25 117.86 117.86 117.86 117.86 4.8K
12:31 117.71 117.71 117.71 117.71 0.7K
12:33 117.72 117.72 117.72 117.72 0.3K
12:34 117.66 117.66 117.66 117.66 0.4K
12:35 117.66 118.21 117.66 118.21 7.7K
12:38 118.15 118.15 118.15 118.15 0.2K
12:41 118.30 118.49 118.30 118.30 1.2K
12:42 118.30 118.30 118.30 118.30 3.0K
12:44 118.31 118.51 118.31 118.51 1.2K
12:50 118.62 118.62 118.45 118.45 2.8K
12:51 118.39 118.39 118.39 118.39 5.1K
13:01 118.19 118.19 118.19 118.19 0.4K
13:02 118.07 118.07 118.07 118.07 1.0K
13:03 117.93 118.05 117.93 118.05 0.7K
13:06 118.14 118.14 118.14 118.14 1.8K
13:07 118.48 118.48 118.48 118.48 0.3K
13:08 118.44 118.61 118.44 118.61 0.9K
13:10 118.70 118.70 118.49 118.49 3.4K
13:11 118.48 118.48 118.48 118.48 0.7K
13:16 118.27 118.27 118.27 118.27 0.6K
13:19 118.28 118.28 118.12 118.12 1.4K
13:20 118.11 118.11 118.04 118.04 0.7K
13:21 118.04 118.04 118.04 118.04 0.2K
13:22 118.04 118.04 118.02 118.02 0.3K
13:23 118.00 118.00 118.00 118.00 2.0K
13:26 118.29 118.29 118.19 118.19 1.2K
13:31 118.10 118.10 117.90 117.90 1.5K
13:32 117.86 117.86 117.86 117.86 1.2K
13:35 117.93 117.93 117.93 117.93 1.8K
13:36 117.93 118.16 117.93 118.16 1.5K
13:44 117.67 117.67 117.67 117.67 1.3K
13:48 117.46 117.46 117.46 117.46 2.0K
13:49 117.37 117.38 117.37 117.38 1.0K
13:51 117.21 117.21 117.21 117.21 0.2K
13:52 117.14 117.14 117.14 117.14 1.7K
13:53 116.92 117.28 116.92 117.28 5.0K
13:54 117.02 117.02 116.98 116.98 0.9K
13:55 117.32 117.32 117.32 117.32 0.7K
13:56 117.31 117.31 117.31 117.31 0.8K
13:57 117.18 117.18 117.18 117.18 0.9K
14:00 117.00 117.00 117.00 117.00 0.2K
14:02 116.48 116.48 116.48 116.48 1.2K
14:08 116.32 116.32 116.28 116.28 1.9K
14:10 116.20 116.20 116.10 116.10 2.1K
14:12 116.01 116.07 116.01 116.07 1.5K
14:16 115.84 115.84 115.84 115.84 0.2K
14:18 115.84 115.84 115.84 115.84 0.3K
14:21 115.76 115.76 115.71 115.71 4.6K
14:22 115.94 115.94 115.89 115.89 1.4K
14:23 115.88 116.09 115.88 116.09 1.3K
14:24 116.04 116.27 116.04 116.27 1.9K
14:25 116.27 116.27 116.27 116.27 0.2K
14:26 116.32 116.32 116.18 116.18 1.3K
14:30 116.12 116.12 116.02 116.02 2.1K
14:31 115.92 115.92 115.64 115.64 1.2K
14:32 115.83 115.83 115.83 115.83 0.5K
14:33 116.10 116.10 116.10 116.10 1.2K
14:34 115.93 115.93 115.93 115.93 0.6K
14:35 116.05 116.13 115.92 116.13 2.8K
14:37 116.33 116.33 116.33 116.33 1.0K
14:38 116.33 116.33 116.19 116.19 1.8K
14:40 116.22 116.22 116.22 116.22 0.1K
14:41 116.24 116.56 116.24 116.56 2.0K
14:45 116.56 116.56 116.56 116.56 0.9K
14:48 116.77 116.77 116.77 116.77 0.3K
14:50 116.65 116.65 116.65 116.64 0.6K
14:54 116.37 116.47 116.35 116.47 2.4K
14:55 116.64 116.64 116.64 116.64 3.6K
15:01 116.29 116.36 116.29 116.36 1.4K
15:02 116.28 116.43 116.28 116.43 1.4K
15:03 116.43 116.43 116.43 116.43 1.2K
15:07 116.43 116.43 116.43 116.43 1.2K
15:11 116.08 116.08 116.08 116.08 0.3K
15:12 116.20 116.20 116.10 116.10 1.3K
15:13 116.22 116.22 116.22 116.22 0.5K
15:14 116.22 116.22 116.22 116.22 1.1K
15:15 115.87 115.87 115.72 115.72 1.8K
15:16 115.63 115.63 115.61 115.61 2.1K
15:17 115.34 115.34 115.26 115.26 0.6K
15:18 115.37 115.59 115.37 115.59 2.2K
15:20 115.78 115.78 115.78 115.78 0.7K
15:21 115.59 115.75 115.59 115.75 2.0K
15:24 116.03 116.03 116.03 116.03 0.1K
15:25 115.91 115.91 115.67 115.67 1.5K
15:26 115.70 115.70 115.70 115.70 0.1K
15:27 115.91 115.91 115.60 115.60 2.1K
15:28 115.37 115.37 115.36 115.36 0.3K
15:29 115.54 115.54 115.35 115.35 0.8K
15:30 115.56 115.56 115.56 115.56 0.7K
15:31 115.56 115.56 115.56 115.56 1.0K
15:33 115.56 115.56 115.56 115.56 2.4K
15:34 115.47 115.47 115.47 115.47 0.6K
15:35 115.42 115.42 115.33 115.33 1.6K
15:37 115.72 115.72 115.72 115.72 0.8K
15:38 115.75 115.75 115.75 115.75 0.5K
15:40 115.75 115.75 115.75 115.75 0.5K
15:41 115.75 115.75 115.75 115.75 0.2K
15:42 115.63 115.63 115.45 115.45 2.2K
15:43 115.45 115.69 115.45 115.69 2.0K
15:44 115.89 115.89 115.89 115.89 1.0K
15:46 115.69 115.69 115.69 115.69 3.1K
15:49 115.11 115.21 115.11 115.21 2.3K
15:50 115.14 115.17 115.04 115.17 5.3K
15:52 115.39 115.42 115.39 115.42 2.1K
15:53 115.37 115.51 115.35 115.35 1.5K
15:54 115.10 115.40 115.10 115.40 6.8K
15:56 115.19 115.19 115.09 115.09 3.3K
15:57 115.06 115.16 115.06 115.09 4.5K
15:58 115.09 115.16 115.09 115.10 3.9K
15:59 115.02 115.20 115.01 115.20 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available