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
09:30 112.76 113.38 112.76 113.38 6.2K
09:31 113.60 113.69 112.66 112.66 7.1K
09:34 112.39 112.39 112.39 112.39 1.3K
09:36 111.43 111.43 111.41 111.41 2.2K
09:40 111.43 111.43 111.43 111.43 0.7K
09:42 112.23 112.23 112.23 112.23 1.9K
09:43 112.57 112.57 112.35 112.35 1.7K
09:48 112.45 112.70 112.45 112.70 1.2K
09:50 112.38 112.38 112.38 112.38 1.6K
09:51 112.21 112.21 112.21 112.21 0.7K
09:52 112.40 112.40 112.37 112.37 1.2K
09:54 112.39 112.54 112.39 112.54 2.4K
09:58 112.93 113.15 112.93 113.15 3.4K
10:03 112.93 112.93 112.93 112.93 0.5K
10:07 112.55 112.55 111.97 111.97 2.9K
10:08 111.94 111.94 111.84 111.84 0.8K
10:09 112.21 112.40 112.21 112.40 1.0K
10:10 112.37 112.37 112.37 112.37 1.1K
10:12 112.25 112.25 112.25 112.25 0.8K
10:16 112.74 112.74 112.74 112.74 0.7K
10:20 112.43 112.43 112.43 112.43 3.3K
10:28 113.14 113.14 113.14 113.14 0.1K
10:29 113.25 113.25 113.14 113.14 2.0K
10:32 113.18 113.18 113.02 113.02 0.4K
10:33 112.96 112.96 112.85 112.85 1.1K
10:34 112.87 112.87 112.87 112.87 0.8K
10:38 112.63 112.69 112.63 112.69 0.7K
10:39 112.74 113.00 112.74 112.96 1.7K
10:41 112.76 112.76 112.70 112.70 0.8K
10:43 112.70 112.70 112.70 112.70 0.4K
10:45 112.64 112.64 112.64 112.64 0.9K
10:49 112.34 112.34 112.34 112.34 0.4K
10:51 112.25 112.25 112.25 112.25 0.2K
10:53 112.25 112.25 112.25 112.25 0.3K
10:55 111.98 111.98 111.78 111.78 2.6K
10:58 110.90 110.90 110.90 110.90 1.9K
10:59 110.76 110.76 110.76 110.76 1.2K
11:03 110.31 110.31 110.31 110.31 4.3K
11:04 110.32 110.32 110.32 110.32 0.5K
11:06 110.97 110.97 110.97 110.97 0.5K
11:07 110.40 110.49 110.40 110.49 4.1K
11:10 109.76 109.76 109.76 109.76 1.4K
11:12 109.32 109.32 109.32 109.32 0.9K
11:13 109.80 110.02 109.80 109.86 4.0K
11:14 109.94 109.94 109.86 109.86 5.3K
11:15 109.64 109.64 109.64 109.64 0.1K
11:16 109.67 109.67 109.67 109.67 0.9K
11:18 109.20 109.20 109.03 109.04 0.8K
11:19 109.04 109.13 109.04 109.13 8.8K
11:20 109.23 109.23 109.23 109.23 0.5K
11:22 109.52 109.52 109.52 109.52 0.5K
11:23 109.57 109.57 109.57 109.57 0.6K
11:24 109.42 109.42 109.42 109.42 0.7K
11:26 109.50 109.50 109.50 109.50 0.1K
11:27 109.51 109.51 109.51 109.51 0.3K
11:29 109.57 109.57 109.57 109.57 0.4K
11:31 109.66 109.66 109.20 109.23 2.1K
11:34 109.33 109.33 109.33 109.33 0.2K
11:35 109.34 109.34 109.34 109.34 0.7K
11:36 109.39 109.39 109.39 109.39 0.3K
11:37 109.39 109.78 109.39 109.78 2.3K
11:38 109.85 109.85 109.85 109.85 1.2K
11:40 110.02 110.02 110.02 110.02 0.3K
11:42 110.02 110.02 110.02 110.02 0.2K
11:43 110.10 110.10 110.10 110.10 0.5K
11:45 110.00 110.00 110.00 110.00 0.4K
11:46 110.05 110.05 110.05 110.05 0.3K
11:47 110.06 110.06 110.06 110.06 0.3K
11:49 109.74 109.74 109.66 109.66 2.8K
11:50 109.51 109.51 109.51 109.51 2.0K
11:52 109.41 109.51 109.41 109.51 1.2K
11:53 109.45 109.45 109.45 109.45 0.5K
11:54 109.53 109.71 109.53 109.71 1.4K
11:55 109.69 109.84 109.69 109.84 6.7K
11:56 110.03 110.39 110.03 110.32 5.4K
11:57 110.43 110.43 110.43 110.43 0.2K
11:59 110.15 110.15 110.15 110.15 0.5K
12:00 110.23 110.23 110.23 110.23 2.3K
12:03 110.46 110.50 110.46 110.50 0.4K
12:04 110.39 110.62 110.39 110.62 5.2K
12:05 110.64 110.77 110.64 110.77 1.6K
12:06 110.99 110.99 110.99 110.99 0.2K
12:07 110.84 110.84 110.84 110.84 0.3K
12:08 110.70 110.70 110.70 110.70 1.2K
12:09 110.70 110.70 110.62 110.62 4.7K
12:11 110.42 110.42 110.00 110.00 2.8K
12:12 109.80 110.00 109.80 110.00 9.7K
12:13 110.01 110.01 109.62 109.62 1.5K
12:16 109.46 109.46 109.46 109.46 2.2K
12:17 108.97 108.97 108.97 108.97 0.6K
12:18 108.82 109.10 108.82 109.10 0.7K
12:19 108.71 108.71 108.67 108.67 2.4K
12:20 108.67 108.67 108.67 108.67 0.3K
12:21 108.28 108.75 108.28 108.75 0.4K
12:22 108.47 108.47 108.47 108.47 0.3K
12:23 108.41 108.57 108.41 108.57 2.7K
12:24 108.25 108.42 108.25 108.42 1.9K
12:27 108.40 108.45 108.20 108.20 1.4K
12:29 108.37 108.37 108.37 108.37 1.1K
12:30 108.37 108.41 108.37 108.41 2.4K
12:31 108.33 108.33 107.49 107.76 9.4K
12:32 107.83 108.40 107.83 108.40 3.8K
12:37 107.97 107.97 107.97 107.97 2.4K
12:38 107.88 108.18 107.82 107.83 3.8K
12:45 107.49 107.49 107.28 107.43 4.2K
12:46 107.58 107.58 107.45 107.46 1.1K
12:48 107.30 107.88 107.30 107.46 8.8K
12:50 107.68 107.68 107.43 107.43 1.7K
12:51 107.26 107.26 107.26 107.26 0.4K
12:52 107.42 107.42 107.42 107.42 0.4K
12:53 107.27 107.27 107.14 107.14 1.2K
12:54 107.16 107.16 106.93 106.93 2.7K
12:55 106.89 106.89 106.89 106.89 1.3K
12:56 106.89 106.89 106.17 106.17 4.1K
12:57 106.51 106.51 106.51 106.51 0.7K
12:59 106.32 106.32 105.89 105.89 10.7K
13:00 106.11 106.11 105.71 105.85 6.8K
13:01 105.88 106.07 105.88 106.07 16.1K
13:02 106.08 106.36 106.08 106.36 1.3K
13:03 105.99 105.99 105.99 105.99 0.1K
13:04 106.15 106.34 106.15 106.20 3.1K
13:05 106.03 106.03 106.03 106.03 1.5K
13:06 106.03 106.03 105.45 105.45 4.9K
13:07 105.08 105.08 105.08 105.08 0.9K
13:09 105.12 105.12 105.12 105.12 2.6K
13:11 105.05 105.05 105.05 105.05 1.8K
13:12 104.41 104.86 104.41 104.86 4.5K
13:13 104.93 105.24 104.93 105.24 0.7K
13:14 105.21 105.21 105.21 105.21 0.3K
13:15 105.21 105.21 105.21 105.21 2.4K
13:16 105.22 105.90 105.22 105.90 1.7K
13:19 105.48 105.71 105.48 105.71 5.1K
13:23 105.45 105.45 105.45 105.45 0.4K
13:24 105.17 105.17 105.17 105.17 1.7K
13:26 105.29 105.29 105.29 105.29 0.6K
13:27 104.86 104.86 104.86 104.86 1.5K
13:28 104.65 104.87 104.65 104.87 1.2K
13:29 104.48 104.48 104.48 104.48 3.2K
13:31 104.62 104.79 104.62 104.79 2.1K
13:32 104.83 104.83 104.80 104.80 0.5K
13:33 104.83 104.83 104.83 104.83 0.2K
13:34 104.98 104.98 104.98 104.98 1.2K
13:35 105.07 105.49 105.07 105.49 1.9K
13:36 105.34 105.34 105.19 105.19 1.8K
13:37 105.26 105.26 105.07 105.11 1.8K
13:38 105.10 105.44 105.10 105.44 1.0K
13:39 105.32 105.32 105.32 105.32 1.5K
13:41 105.49 105.58 105.49 105.58 1.7K
13:43 105.80 105.80 105.80 105.80 0.8K
13:44 105.84 105.84 105.84 105.84 0.6K
13:45 105.85 105.85 105.85 105.85 0.2K
13:46 105.62 105.62 104.98 104.98 3.2K
13:47 105.20 105.20 105.20 105.20 0.7K
13:50 104.99 105.02 104.99 105.02 1.9K
13:51 105.10 105.10 105.10 105.10 0.5K
13:52 105.68 105.68 105.21 105.21 0.7K
13:53 105.52 105.52 105.52 105.52 1.8K
13:54 105.12 105.13 105.12 105.12 2.3K
13:55 105.30 105.40 105.30 105.40 2.3K
13:56 105.53 105.53 105.53 105.53 1.0K
13:57 105.42 105.60 105.42 105.60 0.9K
13:58 105.54 105.57 105.54 105.57 3.2K
14:01 105.41 105.41 105.41 105.41 1.8K
14:02 105.59 105.68 105.59 105.68 1.2K
14:04 105.79 105.79 105.75 105.75 2.3K
14:05 105.59 105.59 105.16 105.16 5.6K
14:06 105.02 105.02 105.02 105.02 1.5K
14:07 104.91 105.04 104.79 105.04 3.4K
14:08 104.92 104.92 104.89 104.89 2.5K
14:09 105.19 105.19 105.19 105.19 0.8K
14:10 105.01 105.01 105.01 105.01 0.7K
14:12 105.03 105.06 105.03 105.06 1.3K
14:13 105.04 105.04 105.04 105.04 0.3K
14:15 104.94 104.94 104.94 104.94 0.7K
14:16 105.10 105.21 105.10 105.21 15.1K
14:17 105.43 105.44 105.35 105.44 6.0K
14:18 105.22 105.22 105.22 105.22 1.9K
14:20 105.07 105.30 104.93 105.30 7.1K
14:21 105.23 105.23 104.99 104.99 2.2K
14:24 105.15 105.15 105.15 105.15 1.0K
14:26 104.91 104.91 104.81 104.81 1.5K
14:27 104.59 104.59 104.59 104.59 2.4K
14:29 104.38 104.38 104.38 104.38 0.5K
14:30 104.43 105.54 104.43 105.54 10.9K
14:31 105.31 105.31 105.07 105.18 3.3K
14:32 105.20 105.20 105.20 105.20 1.3K
14:33 105.03 105.03 104.81 104.81 3.5K
14:34 104.79 104.93 104.79 104.93 2.3K
14:35 104.61 104.61 104.61 104.61 1.3K
14:36 104.51 104.51 104.51 104.51 1.1K
14:37 104.64 104.64 104.40 104.40 0.8K
14:38 104.40 104.66 104.40 104.66 3.6K
14:39 104.42 104.42 104.36 104.36 1.7K
14:40 104.27 104.27 104.19 104.19 2.6K
14:41 104.37 104.45 104.37 104.43 1.6K
14:42 104.30 104.30 104.30 104.30 1.1K
14:43 104.34 104.45 104.31 104.45 2.0K
14:44 104.37 104.37 104.37 104.37 0.6K
14:45 104.37 104.39 104.37 104.39 1.3K
14:46 104.52 104.58 104.52 104.58 3.2K
14:47 104.45 104.45 104.45 104.45 2.0K
14:49 104.45 104.65 104.39 104.39 2.1K
14:50 104.38 104.38 104.38 104.38 1.0K
14:51 104.62 104.62 104.47 104.47 0.9K
14:52 104.32 104.53 104.32 104.43 1.3K
14:53 104.49 104.49 104.32 104.32 4.9K
14:54 104.26 104.28 104.20 104.20 3.8K
14:55 103.86 103.86 103.62 103.77 3.1K
14:56 103.76 103.76 103.60 103.60 0.4K
14:57 103.69 104.00 103.69 103.84 2.6K
14:58 103.72 103.74 103.72 103.74 0.3K
14:59 103.60 103.61 103.60 103.61 1.6K
15:00 103.83 103.83 103.68 103.68 1.5K
15:01 103.66 103.66 103.66 103.66 0.3K
15:02 103.69 103.69 103.64 103.64 0.8K
15:03 103.63 103.63 103.45 103.45 1.8K
15:04 103.28 103.28 103.28 103.28 2.6K
15:09 103.03 103.03 103.03 103.03 0.9K
15:10 103.03 103.20 103.03 103.20 0.9K
15:11 103.09 103.09 103.09 103.09 1.1K
15:13 103.02 103.10 102.95 103.10 1.4K
15:14 103.01 103.01 102.93 102.93 1.5K
15:15 103.00 103.00 102.97 102.97 3.8K
15:16 102.97 102.97 102.68 102.68 2.4K
15:17 102.34 102.34 102.34 102.34 0.4K
15:18 102.47 102.68 102.47 102.68 2.4K
15:20 102.60 102.71 102.60 102.71 1.5K
15:21 102.80 102.81 102.80 102.81 0.5K
15:22 102.73 102.81 102.73 102.81 2.0K
15:23 102.93 102.93 102.93 102.93 1.4K
15:24 103.07 103.07 103.07 103.07 2.4K
15:25 103.09 103.31 103.09 103.31 2.7K
15:26 103.35 103.35 103.08 103.08 2.9K
15:27 103.15 103.45 103.15 103.45 4.6K
15:30 103.09 103.17 103.09 103.17 1.4K
15:31 103.00 103.00 103.00 103.00 3.0K
15:34 102.91 102.91 102.72 102.72 2.3K
15:35 102.32 102.32 102.32 102.32 0.6K
15:36 102.32 102.32 102.13 102.13 1.7K
15:37 101.90 101.90 101.78 101.78 3.1K
15:38 101.78 102.00 101.78 102.00 1.5K
15:39 101.78 101.89 101.78 101.89 1.9K
15:40 101.92 102.49 101.92 102.44 2.9K
15:41 102.59 102.65 102.59 102.65 1.0K
15:42 102.65 102.78 102.64 102.78 5.2K
15:43 102.33 102.33 102.32 102.32 1.5K
15:44 102.01 102.01 101.99 101.99 1.8K
15:45 102.08 102.08 102.08 102.08 1.4K
15:46 102.08 102.08 101.90 101.98 3.9K
15:47 102.03 102.03 101.99 102.00 3.3K
15:48 102.10 102.10 102.10 102.10 2.0K
15:49 102.13 102.13 102.11 102.11 3.3K
15:50 102.22 102.23 102.04 102.22 5.5K
15:51 102.19 102.43 102.19 102.43 5.6K
15:52 102.50 102.50 102.50 102.50 1.4K
15:53 102.75 102.75 102.66 102.75 2.1K
15:54 102.75 103.02 102.63 102.74 15.9K
15:55 102.59 102.61 102.11 102.61 17.3K
15:56 102.65 102.86 102.59 102.75 7.6K
15:57 102.80 102.85 102.57 102.57 14.8K
15:58 102.83 102.83 102.63 102.73 12.9K
15:59 102.66 102.94 102.49 102.88 92.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available