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
09:30 100.15 100.15 100.07 100.07 9.6K
09:31 100.68 100.68 100.68 100.68 0.6K
09:32 101.60 101.60 101.60 101.60 1.3K
09:35 101.67 101.67 101.67 101.67 0.7K
09:37 101.82 101.82 101.17 101.17 2.2K
09:39 102.27 102.27 102.27 102.27 2.3K
09:40 102.08 102.08 102.08 102.08 0.2K
09:41 102.70 102.70 102.33 102.33 0.3K
09:42 102.13 102.13 102.10 102.10 0.2K
09:43 102.10 102.10 102.06 102.06 1.1K
09:44 101.44 101.44 101.40 101.40 0.3K
09:45 101.43 101.43 101.43 101.43 0.6K
09:48 101.36 101.36 101.36 101.36 0.7K
09:49 100.92 101.45 100.87 101.45 2.0K
09:51 101.29 101.29 101.29 101.29 0.3K
09:52 101.76 101.76 101.48 101.48 0.2K
09:53 101.79 101.79 101.79 101.79 3.0K
09:56 101.45 102.06 101.45 102.06 1.8K
09:59 101.71 101.71 101.71 101.71 0.2K
10:00 102.43 102.43 102.43 102.43 1.2K
10:02 102.34 102.34 102.06 102.14 2.3K
10:03 101.72 101.72 101.72 101.72 0.4K
10:05 101.95 101.95 101.20 101.20 2.0K
10:11 100.83 100.83 100.83 100.83 1.5K
10:13 101.15 101.15 101.15 101.15 2.2K
10:14 100.73 100.73 100.48 100.48 1.8K
10:16 101.14 101.14 101.14 101.14 0.3K
10:17 100.81 100.91 100.81 100.91 0.8K
10:19 101.06 101.06 100.66 100.66 1.0K
10:22 100.94 100.94 100.70 100.70 1.7K
10:23 101.07 101.20 101.07 101.20 1.1K
10:24 101.20 101.21 101.17 101.17 4.3K
10:25 101.11 101.11 100.93 100.93 0.6K
10:26 100.86 100.86 100.80 100.80 0.8K
10:27 101.02 101.02 100.45 100.45 1.2K
10:29 100.89 100.89 100.89 100.89 0.4K
10:30 100.91 100.91 100.91 100.91 0.5K
10:31 101.15 101.33 101.15 101.33 2.1K
10:32 101.34 101.34 101.34 101.34 1.4K
10:33 101.34 101.34 101.34 101.34 0.4K
10:34 101.44 101.44 101.44 101.44 1.2K
10:35 101.46 101.46 101.46 101.46 0.2K
10:36 101.21 101.21 101.21 101.21 0.8K
10:37 100.99 101.03 100.99 101.03 1.5K
10:38 100.81 100.81 100.81 100.81 1.4K
10:41 100.74 100.74 100.74 100.74 1.6K
10:45 100.54 100.54 100.54 100.54 1.0K
10:46 100.54 100.81 100.54 100.81 1.2K
10:47 100.77 100.77 100.77 100.77 0.9K
10:48 100.53 100.53 100.53 100.53 1.0K
10:49 100.34 100.34 100.34 100.34 0.7K
10:50 100.23 100.23 100.23 100.23 1.3K
10:51 100.02 100.02 99.86 99.86 2.8K
10:53 99.72 99.72 99.51 99.51 3.1K
10:54 99.44 99.44 99.44 99.44 0.7K
10:55 99.44 99.57 99.44 99.52 1.3K
10:56 99.53 99.53 99.21 99.21 1.4K
10:57 99.21 99.21 99.21 99.21 0.1K
10:58 99.39 99.39 99.39 99.39 0.6K
10:59 98.98 99.35 98.98 99.35 1.9K
11:00 99.46 99.76 99.46 99.76 2.5K
11:01 99.67 99.85 99.67 99.85 0.9K
11:03 99.70 99.77 99.70 99.77 0.9K
11:04 99.80 100.12 99.80 99.90 1.5K
11:05 99.90 100.23 99.90 100.23 2.3K
11:06 100.32 100.67 100.32 100.67 1.5K
11:07 100.41 100.41 100.41 100.41 1.9K
11:08 100.47 100.47 100.47 100.47 0.3K
11:10 100.50 100.50 100.50 100.50 0.1K
11:11 100.39 100.39 100.39 100.39 0.6K
11:13 100.15 100.15 100.15 100.15 1.3K
11:15 100.31 100.70 100.31 100.70 1.8K
11:16 100.75 100.75 100.55 100.55 1.8K
11:17 100.53 100.53 100.53 100.53 0.1K
11:18 100.37 100.37 100.37 100.37 1.1K
11:19 100.36 100.36 100.36 100.36 0.8K
11:21 100.53 100.53 100.53 100.53 0.1K
11:22 100.50 100.50 100.50 100.50 0.5K
11:23 100.22 100.22 100.22 100.22 1.5K
11:24 100.22 100.22 100.22 100.22 0.7K
11:25 100.22 100.22 100.19 100.19 0.8K
11:27 100.11 100.19 100.10 100.19 1.4K
11:28 100.19 100.19 100.04 100.14 1.2K
11:29 99.94 99.94 99.94 99.94 0.5K
11:30 99.96 100.13 99.96 100.13 0.8K
11:31 100.13 100.13 100.13 100.13 1.4K
11:32 99.93 99.93 99.93 99.93 1.3K
11:33 99.40 99.40 99.40 99.40 2.3K
11:34 99.82 99.82 99.82 99.82 0.6K
11:37 100.00 100.09 100.00 100.09 2.7K
11:41 99.67 99.67 99.67 99.67 1.0K
11:43 99.66 99.66 99.66 99.66 0.1K
11:45 99.67 99.74 99.67 99.74 0.5K
11:47 100.05 100.37 100.05 100.37 2.7K
11:48 100.50 100.50 100.50 100.50 0.6K
11:49 100.29 100.29 100.29 100.29 0.5K
11:50 100.33 100.33 100.33 100.33 1.4K
11:53 100.11 100.21 100.04 100.04 1.9K
11:54 99.92 99.92 99.90 99.90 1.3K
11:56 99.74 99.77 99.74 99.77 1.4K
12:00 99.75 99.75 99.71 99.71 2.0K
12:01 99.74 99.74 99.73 99.73 0.6K
12:02 99.73 99.85 99.73 99.85 1.2K
12:03 99.94 99.94 99.94 99.94 0.5K
12:04 99.94 99.94 99.94 99.94 0.3K
12:05 99.90 99.90 99.90 99.90 0.4K
12:06 99.90 99.90 99.90 99.90 0.1K
12:07 99.90 99.90 99.90 99.90 0.3K
12:09 99.92 100.09 99.92 100.05 1.3K
12:11 100.21 100.21 100.21 100.21 0.3K
12:13 100.22 100.39 100.22 100.38 2.5K
12:14 100.66 100.66 100.53 100.53 1.5K
12:15 100.52 100.52 100.52 100.52 0.2K
12:16 100.37 100.37 100.37 100.37 1.5K
12:17 100.43 100.43 100.43 100.43 0.2K
12:20 100.43 100.43 100.43 100.43 0.1K
12:21 100.21 100.21 100.02 100.02 5.0K
12:22 100.08 100.30 100.08 100.30 5.8K
12:23 99.92 99.92 99.92 99.92 0.7K
12:25 100.12 100.12 100.12 100.12 0.9K
12:26 100.21 100.21 100.21 100.21 0.1K
12:27 100.08 100.67 100.08 100.67 4.6K
12:28 100.68 100.68 100.68 100.68 0.4K
12:29 100.38 100.38 100.34 100.34 2.3K
12:34 100.50 100.63 100.50 100.63 1.7K
12:35 100.50 100.91 100.50 100.91 2.2K
12:36 100.77 100.87 100.77 100.87 1.0K
12:37 100.57 100.60 100.57 100.60 2.2K
12:38 100.60 100.60 100.60 100.60 0.5K
12:39 100.74 100.77 100.74 100.77 0.8K
12:40 100.59 100.59 100.59 100.59 1.1K
12:41 100.56 100.56 100.56 100.56 1.0K
12:42 100.72 100.79 100.72 100.76 1.4K
12:44 100.68 100.68 100.57 100.57 1.2K
12:45 100.63 100.63 100.46 100.46 1.0K
12:46 100.26 100.26 100.26 100.26 8.1K
12:49 100.39 100.39 100.39 100.39 2.5K
12:52 100.43 100.43 100.43 100.43 0.6K
12:53 100.40 100.40 100.40 100.40 1.4K
12:54 100.41 100.41 100.41 100.41 2.2K
12:55 100.60 100.60 100.54 100.54 1.1K
12:56 100.57 100.57 100.57 100.57 0.5K
12:58 100.41 100.41 100.41 100.41 1.1K
12:59 100.16 100.16 100.07 100.07 1.9K
13:02 100.62 101.39 100.62 101.39 5.3K
13:03 101.12 101.12 101.12 101.12 1.9K
13:04 101.18 101.31 101.02 101.31 4.4K
13:05 101.49 101.49 101.49 101.49 0.7K
13:06 100.82 100.82 100.82 100.82 1.2K
13:07 100.76 100.76 100.76 100.76 3.7K
13:12 100.55 100.55 100.55 100.55 0.1K
13:13 100.70 100.70 100.70 100.70 0.9K
13:16 100.71 100.71 100.71 100.71 1.3K
13:17 100.71 100.71 100.71 100.71 0.4K
13:18 100.64 100.64 100.14 100.14 3.0K
13:19 100.04 102.65 100.04 102.27 8.5K
13:20 102.30 104.44 102.30 103.54 8.4K
13:21 104.23 104.99 104.23 104.64 3.5K
13:22 104.22 104.60 104.22 104.50 1.9K
13:23 104.69 105.56 104.69 105.35 3.8K
13:24 106.06 106.55 106.06 106.39 17.9K
13:25 106.81 107.29 106.80 107.29 7.9K
13:26 107.14 107.15 106.49 106.89 3.5K
13:27 106.89 107.40 106.84 106.94 10.7K
13:28 106.94 106.94 105.75 105.75 17.7K
13:29 105.54 105.54 105.54 105.54 0.3K
13:30 105.54 105.54 105.54 105.54 0.8K
13:31 105.95 105.95 105.77 105.77 1.7K
13:32 106.07 106.48 106.07 106.48 4.2K
13:33 106.87 106.92 106.87 106.92 3.5K
13:34 107.23 107.67 107.23 107.67 2.5K
13:35 108.78 108.78 108.36 108.36 1.8K
13:36 108.35 108.35 108.14 108.14 1.6K
13:37 108.39 108.39 107.96 108.02 3.1K
13:38 108.40 108.40 107.45 107.45 3.4K
13:39 107.45 107.61 106.74 106.74 3.8K
13:40 106.71 107.07 105.92 107.07 6.5K
13:41 107.08 107.34 107.08 107.34 0.8K
13:42 107.15 107.15 107.15 107.15 0.6K
13:43 107.13 107.13 107.03 107.03 0.8K
13:44 106.84 106.84 106.84 106.84 0.3K
13:45 107.22 107.50 107.22 107.50 1.9K
13:46 107.35 107.81 107.35 107.81 9.6K
13:47 108.04 108.04 107.71 107.74 1.7K
13:48 107.65 107.80 107.65 107.80 1.6K
13:49 107.86 107.86 107.76 107.76 5.2K
13:50 107.77 107.77 107.77 107.77 0.3K
13:51 107.78 107.78 107.45 107.45 6.2K
13:52 107.69 107.77 107.68 107.75 3.5K
13:53 107.80 107.80 107.80 107.80 0.6K
13:54 107.38 107.62 107.38 107.62 3.0K
13:55 107.62 107.63 107.62 107.63 0.7K
13:56 107.63 107.71 107.63 107.71 7.1K
13:57 107.71 108.56 107.71 108.56 4.3K
13:58 108.56 108.75 108.56 108.75 1.1K
13:59 108.95 108.95 108.95 108.95 0.7K
14:00 109.75 109.75 109.56 109.66 0.9K
14:01 109.57 109.67 109.57 109.67 0.5K
14:02 109.42 109.42 109.42 109.42 0.2K
14:03 109.06 109.57 109.06 109.57 3.5K
14:04 109.45 109.45 109.45 109.45 1.6K
14:06 108.93 108.93 108.93 108.93 2.0K
14:07 108.46 108.47 108.28 108.47 3.8K
14:08 108.10 108.10 107.98 108.10 1.1K
14:09 108.00 108.00 108.00 108.00 2.2K
14:10 108.40 108.40 107.93 107.93 6.0K
14:11 108.30 108.36 108.30 108.36 4.4K
14:12 108.29 108.29 108.00 108.02 2.3K
14:13 108.28 108.28 108.02 108.02 2.7K
14:14 108.14 108.14 108.14 108.14 0.4K
14:15 108.21 108.21 107.94 107.94 7.9K
14:16 108.00 108.01 108.00 108.01 0.7K
14:17 107.99 108.01 107.74 108.01 4.1K
14:18 108.00 108.12 107.69 107.69 19.3K
14:19 108.05 108.13 107.71 107.71 4.0K
14:20 107.71 107.92 107.68 107.68 3.8K
14:21 107.52 107.68 107.52 107.68 1.0K
14:22 107.62 107.99 107.62 107.99 9.0K
14:23 108.00 108.00 107.85 107.85 1.0K
14:24 108.00 108.20 108.00 108.07 3.0K
14:25 108.08 108.42 108.08 108.42 6.0K
14:26 108.43 108.43 107.61 107.61 4.0K
14:27 107.78 107.78 107.57 107.59 2.6K
14:28 107.60 107.64 107.60 107.64 1.5K
14:29 107.64 107.67 107.64 107.67 1.1K
14:30 108.26 108.26 108.02 108.02 3.4K
14:31 108.78 108.78 107.79 108.21 25.6K
14:32 108.21 108.21 108.21 108.21 0.4K
14:33 108.23 108.24 108.23 108.24 0.7K
14:34 107.90 107.90 107.90 107.90 2.1K
14:35 108.18 108.18 108.15 108.15 1.1K
14:36 108.17 108.55 108.17 108.55 1.6K
14:37 108.39 108.81 108.39 108.81 1.1K
14:39 108.73 109.10 108.73 109.00 3.2K
14:40 108.78 109.00 108.78 109.00 1.4K
14:41 108.75 108.75 108.60 108.60 2.2K
14:42 109.02 109.02 108.79 108.79 2.9K
14:44 108.37 108.37 107.96 107.96 1.4K
14:45 108.05 108.05 107.44 107.44 2.1K
14:46 107.51 107.51 107.51 107.51 1.4K
14:47 107.83 107.83 107.83 107.83 0.2K
14:48 107.82 108.36 107.82 108.36 2.7K
14:49 108.18 108.56 108.18 108.56 0.2K
14:50 108.23 108.23 108.23 108.23 5.0K
14:53 108.14 108.14 107.62 107.62 4.5K
14:56 107.50 107.50 107.50 107.50 1.1K
14:57 107.88 107.88 107.88 107.88 0.5K
14:58 107.84 107.84 107.84 107.84 0.6K
14:59 107.48 107.56 107.17 107.39 3.7K
15:00 107.27 107.27 107.11 107.11 3.7K
15:01 107.07 107.37 107.07 107.37 3.2K
15:02 107.31 107.31 107.31 107.31 2.2K
15:04 107.89 107.89 107.89 107.89 0.9K
15:05 108.52 108.52 108.52 108.52 0.3K
15:06 108.07 108.10 108.07 108.10 1.3K
15:07 108.01 108.08 108.01 108.08 1.8K
15:08 108.07 108.07 107.77 107.99 6.0K
15:09 107.74 107.74 107.74 107.74 2.3K
15:11 108.59 108.59 108.59 108.59 0.6K
15:12 108.52 108.64 108.52 108.64 1.8K
15:13 108.66 108.67 108.66 108.67 1.5K
15:14 108.67 108.71 108.67 108.71 5.1K
15:15 108.52 108.58 108.52 108.58 2.4K
15:16 108.64 108.64 108.51 108.51 1.7K
15:17 108.46 108.46 108.40 108.40 1.8K
15:19 108.55 108.58 108.50 108.50 7.2K
15:20 108.53 108.55 108.50 108.51 2.6K
15:21 108.54 108.81 108.54 108.81 14.1K
15:22 108.85 108.85 108.62 108.69 7.6K
15:23 108.69 108.69 108.50 108.60 1.8K
15:24 108.51 108.62 108.51 108.62 8.9K
15:25 108.62 108.83 108.49 108.83 15.7K
15:26 108.90 108.96 108.58 108.58 12.0K
15:27 108.60 108.60 108.60 108.60 0.5K
15:28 108.62 108.62 108.21 108.21 3.1K
15:29 108.15 108.15 108.15 108.15 2.1K
15:30 108.15 108.15 108.14 108.14 2.2K
15:31 108.45 108.61 108.45 108.53 6.2K
15:32 108.65 108.73 108.54 108.73 5.4K
15:33 108.57 108.69 108.44 108.69 4.5K
15:34 108.43 108.55 108.43 108.55 2.2K
15:35 108.55 108.55 108.38 108.38 2.0K
15:36 108.28 108.28 107.96 107.96 7.0K
15:37 107.75 107.75 107.43 107.43 3.0K
15:38 107.45 107.75 107.42 107.75 4.4K
15:39 107.71 108.06 107.71 108.00 4.5K
15:40 107.98 108.04 107.95 108.04 9.0K
15:41 108.04 108.04 107.92 107.92 1.5K
15:42 108.04 108.04 107.77 107.82 5.8K
15:43 108.01 108.08 107.88 108.00 6.7K
15:44 107.85 108.06 107.85 108.06 1.1K
15:45 108.06 108.06 107.90 107.90 1.4K
15:46 107.83 107.83 107.71 107.71 3.0K
15:47 107.55 107.55 107.54 107.54 3.1K
15:48 107.87 108.04 107.87 108.00 2.5K
15:49 107.97 107.97 107.88 107.88 5.0K
15:50 107.71 107.71 107.51 107.52 7.8K
15:51 107.66 108.00 107.66 108.00 5.3K
15:52 107.92 108.05 107.85 107.94 20.4K
15:53 107.94 108.00 107.83 107.88 14.9K
15:54 107.91 107.92 107.81 107.81 9.0K
15:55 107.89 107.89 107.50 107.50 9.9K
15:56 107.50 107.50 107.19 107.20 10.8K
15:57 107.38 107.55 107.38 107.49 6.3K
15:58 107.45 107.46 107.40 107.46 9.6K
15:59 107.76 108.00 107.60 107.86 234.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available