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
09:30 104.72 104.72 104.72 104.72 5.4K
09:31 104.72 104.80 104.12 104.12 2.7K
09:34 104.14 104.14 104.14 104.14 1.4K
09:36 105.36 105.36 105.36 105.36 3.0K
09:37 105.13 105.13 105.13 105.13 1.1K
09:38 104.90 104.90 104.90 104.90 0.4K
09:39 105.13 105.13 105.13 105.13 0.5K
09:41 104.34 104.34 104.34 104.34 1.5K
09:42 104.27 104.27 104.27 104.27 0.6K
09:43 104.27 104.27 104.27 104.27 0.4K
09:45 104.93 104.93 104.54 104.74 2.4K
09:46 104.74 104.74 104.74 104.74 0.2K
09:47 104.74 104.74 104.74 104.74 0.5K
09:53 105.05 105.05 105.05 105.05 1.6K
09:57 104.56 104.56 104.56 104.56 0.2K
09:58 104.58 104.58 104.54 104.54 0.5K
09:59 104.41 104.41 104.41 104.41 2.3K
10:01 103.94 103.94 103.94 103.94 2.4K
10:02 103.80 103.80 103.80 103.80 0.4K
10:04 104.42 104.65 104.42 104.65 2.9K
10:05 105.03 105.03 105.03 105.03 0.9K
10:06 105.19 105.22 104.75 104.75 1.6K
10:07 104.28 104.28 104.17 104.17 1.4K
10:08 103.90 104.18 103.90 104.18 1.0K
10:09 104.50 104.50 104.50 104.50 0.3K
10:10 104.16 104.16 103.93 103.93 1.9K
10:13 104.05 104.19 104.05 104.19 0.4K
10:14 104.55 104.55 104.55 104.55 0.2K
10:15 104.57 104.65 104.57 104.65 1.0K
10:16 104.92 105.09 104.92 104.92 1.5K
10:17 105.03 105.03 105.03 105.03 2.3K
10:19 104.87 104.87 104.87 104.87 0.5K
10:20 104.70 104.70 104.69 104.69 1.4K
10:21 104.51 104.51 104.49 104.49 3.3K
10:24 104.52 104.52 104.52 104.52 0.4K
10:25 104.53 104.54 104.53 104.54 3.3K
10:26 104.54 104.54 104.54 104.54 2.0K
10:27 104.46 104.46 103.90 103.90 8.8K
10:28 104.30 104.30 104.30 104.30 2.3K
10:33 103.99 103.99 103.99 103.99 0.5K
10:34 104.23 104.23 104.23 104.23 0.8K
10:35 104.24 104.24 104.24 104.24 0.4K
10:36 104.24 104.25 104.24 104.25 2.8K
10:37 104.29 104.29 103.85 103.85 3.1K
10:38 103.80 103.80 103.79 103.79 1.7K
10:40 103.95 103.95 103.95 103.95 0.4K
10:41 103.93 103.93 103.93 103.93 0.7K
10:42 104.14 104.14 104.14 104.14 2.1K
10:44 103.60 103.60 103.60 103.60 0.7K
10:48 103.62 103.62 103.21 103.25 2.6K
10:49 103.41 103.41 103.41 103.41 2.2K
10:51 103.58 103.58 103.58 103.58 0.4K
10:52 103.33 103.39 103.33 103.39 1.6K
10:53 103.25 103.25 103.25 103.25 1.2K
10:54 103.31 103.31 103.29 103.29 0.8K
10:55 103.42 103.45 103.29 103.29 2.5K
10:56 103.17 103.17 103.17 103.17 0.6K
10:57 103.15 103.15 103.15 103.15 0.5K
10:58 102.95 102.95 102.95 102.95 1.2K
11:00 102.82 102.82 102.82 102.82 0.3K
11:01 102.78 102.81 102.65 102.65 1.5K
11:02 102.50 102.50 102.50 102.50 0.2K
11:03 102.60 102.60 102.60 102.60 0.2K
11:04 102.64 102.82 102.64 102.80 1.7K
11:05 102.81 102.81 102.81 102.81 0.4K
11:06 102.89 103.03 102.89 103.03 2.1K
11:07 103.09 103.09 103.09 103.09 1.1K
11:08 103.43 103.43 103.26 103.26 2.4K
11:09 103.48 103.49 103.48 103.49 1.3K
11:11 103.51 103.56 103.34 103.34 1.8K
11:13 103.27 103.27 103.27 103.27 1.3K
11:14 103.18 103.18 103.12 103.12 1.6K
11:16 103.12 103.13 102.97 102.97 1.7K
11:17 103.01 103.01 103.01 103.01 0.3K
11:18 103.01 103.01 103.01 103.01 0.9K
11:20 103.06 103.06 102.92 102.92 2.2K
11:21 102.90 102.90 102.90 102.90 0.6K
11:22 102.93 102.93 102.93 102.93 0.3K
11:23 102.91 102.91 102.70 102.70 1.9K
11:25 102.70 102.70 102.70 102.70 0.2K
11:26 102.58 102.75 102.58 102.75 1.9K
11:28 102.75 102.75 102.75 102.75 1.1K
11:29 102.51 102.51 102.51 102.51 1.3K
11:31 102.54 102.54 102.38 102.38 0.9K
11:32 102.38 102.38 102.38 102.38 0.5K
11:33 102.23 102.23 102.23 102.23 0.4K
11:34 102.14 102.14 102.05 102.05 1.7K
11:36 102.28 102.39 102.28 102.39 1.5K
11:37 102.24 102.24 102.24 102.24 1.1K
11:40 102.35 102.35 102.35 102.35 0.1K
11:41 102.58 102.58 102.43 102.43 1.6K
11:42 102.49 102.60 102.49 102.60 1.0K
11:43 102.60 102.65 102.60 102.65 1.6K
11:44 102.46 102.46 102.46 102.46 1.0K
11:45 102.50 102.59 102.50 102.59 1.3K
11:46 102.60 102.60 102.60 102.60 0.3K
11:47 102.60 102.60 102.60 102.60 1.1K
11:50 102.59 102.59 102.49 102.49 1.4K
11:51 102.39 102.39 102.33 102.33 1.0K
11:52 102.33 102.38 102.33 102.38 1.0K
11:53 102.43 102.43 102.43 102.43 0.2K
11:54 102.14 102.30 102.14 102.30 2.9K
11:55 102.30 102.30 101.92 101.92 2.3K
11:56 101.93 101.93 101.93 101.93 0.2K
11:57 101.72 101.73 101.72 101.73 0.6K
11:58 101.71 101.71 101.71 101.71 0.2K
11:59 101.93 102.03 101.93 102.03 1.2K
12:00 102.20 102.25 101.91 101.98 3.1K
12:01 101.98 102.00 101.81 101.81 1.5K
12:02 101.84 102.01 101.84 101.96 2.1K
12:03 101.81 101.81 101.81 101.81 0.7K
12:04 101.81 101.81 101.81 101.81 0.8K
12:05 101.78 101.79 101.78 101.79 0.5K
12:06 102.04 102.04 102.04 102.04 0.6K
12:07 102.15 102.31 102.15 102.31 2.0K
12:10 102.41 102.49 102.36 102.48 2.5K
12:11 102.45 102.45 102.45 102.45 0.8K
12:12 102.26 102.26 102.26 102.26 1.6K
12:13 102.14 102.14 102.14 102.14 0.9K
12:15 102.08 102.08 102.08 102.08 0.6K
12:16 101.91 101.91 101.91 101.91 1.0K
12:17 101.86 101.86 101.86 101.86 0.9K
12:18 101.83 101.83 101.83 101.83 1.2K
12:19 101.83 101.83 101.83 101.83 0.4K
12:20 101.87 101.87 101.87 101.87 0.1K
12:21 101.51 101.51 101.51 101.51 1.1K
12:22 101.51 101.51 101.51 101.51 0.2K
12:23 101.29 101.29 101.29 101.29 0.9K
12:24 101.37 101.37 101.37 101.37 0.4K
12:25 101.43 101.43 101.43 101.43 1.8K
12:28 100.63 100.91 100.63 100.66 1.9K
12:30 100.63 100.92 100.63 100.83 2.2K
12:31 100.84 101.41 100.84 101.41 2.0K
12:32 101.56 101.56 101.56 101.56 0.4K
12:33 101.54 101.56 101.54 101.56 1.4K
12:34 101.53 101.72 101.53 101.72 1.2K
12:37 101.87 101.87 101.87 101.87 0.6K
12:38 102.07 102.07 102.07 102.07 0.4K
12:40 102.19 102.19 102.01 102.01 1.0K
12:41 102.00 102.00 101.94 101.94 1.2K
12:42 102.06 102.06 102.06 102.06 0.4K
12:43 102.07 102.07 102.07 102.07 0.3K
12:44 102.28 102.28 102.28 102.28 0.3K
12:45 101.94 101.94 101.94 101.94 0.9K
12:47 102.04 102.04 102.04 102.04 0.4K
12:48 102.04 102.15 101.99 102.15 0.8K
12:49 102.15 102.73 102.15 102.73 2.9K
12:51 102.74 102.74 102.60 102.60 0.5K
12:52 102.53 102.53 102.26 102.26 2.7K
12:53 102.28 102.28 102.28 102.28 2.0K
12:54 102.12 102.12 102.12 102.12 0.5K
12:55 102.25 102.25 102.25 102.25 0.5K
12:57 102.25 102.29 102.25 102.27 0.6K
12:58 102.21 102.27 102.21 102.27 0.6K
13:01 102.17 102.17 102.17 102.17 2.1K
13:02 102.43 103.17 102.43 103.17 4.6K
13:05 102.52 102.60 102.52 102.60 3.7K
13:07 101.93 101.93 101.93 101.93 3.6K
13:08 101.70 101.70 101.70 101.70 2.8K
13:09 101.22 101.22 101.22 101.22 1.0K
13:10 101.45 101.45 101.22 101.22 1.7K
13:11 101.27 101.27 101.27 101.27 0.5K
13:12 101.17 101.17 101.13 101.13 0.6K
13:13 101.12 101.12 100.90 100.90 1.7K
13:14 100.87 100.99 100.87 100.99 0.5K
13:15 100.96 100.96 100.78 100.78 1.5K
13:16 100.81 100.90 100.81 100.90 1.5K
13:18 100.85 100.97 100.85 100.97 1.4K
13:20 100.93 100.93 100.68 100.68 2.2K
13:21 100.55 100.55 100.47 100.47 1.5K
13:22 100.47 100.47 100.47 100.47 1.5K
13:23 100.66 100.89 100.66 100.89 1.1K
13:24 101.15 101.21 101.07 101.07 2.1K
13:25 101.12 101.30 101.12 101.30 1.8K
13:27 101.59 101.59 101.41 101.41 2.8K
13:30 101.56 101.56 101.43 101.43 0.9K
13:31 101.42 101.42 101.42 101.42 0.4K
13:32 101.48 101.48 101.48 101.48 0.3K
13:33 101.54 101.65 101.54 101.65 2.8K
13:36 101.86 101.86 101.86 101.86 1.4K
13:37 102.21 102.24 102.21 102.24 1.9K
13:39 102.09 102.09 101.85 101.85 2.6K
13:41 101.89 101.94 101.89 101.94 1.0K
13:42 102.00 102.15 102.00 102.15 1.2K
13:43 102.23 102.33 102.23 102.33 1.1K
13:44 102.40 102.59 102.40 102.59 0.8K
13:45 102.63 102.63 102.63 102.63 0.2K
13:46 102.75 102.75 102.75 102.75 0.7K
13:47 102.74 102.74 102.74 102.74 2.0K
13:48 102.55 102.55 102.55 102.55 3.0K
13:50 102.47 102.62 102.47 102.47 0.7K
13:51 102.75 102.75 102.55 102.55 2.4K
13:52 102.50 102.50 102.50 102.50 1.3K
13:53 102.48 102.60 102.48 102.60 1.8K
13:54 102.80 103.12 102.80 103.12 1.8K
13:55 103.13 103.13 103.13 103.13 0.9K
14:01 103.23 103.23 103.23 103.23 0.8K
14:03 103.13 103.49 103.13 103.49 2.8K
14:05 103.32 103.32 103.29 103.32 0.4K
14:06 103.34 103.34 103.33 103.33 3.5K
14:08 103.17 103.17 103.17 103.17 3.6K
14:10 102.56 102.56 102.56 102.56 0.6K
14:11 102.37 102.37 102.37 102.37 0.2K
14:12 102.35 102.35 102.04 102.04 1.9K
14:13 101.95 101.95 101.87 101.87 1.7K
14:14 101.82 101.82 101.82 101.82 0.7K
14:15 101.73 101.73 101.73 101.73 2.6K
14:16 102.01 102.01 102.01 102.01 1.6K
14:17 102.13 102.16 102.13 102.16 1.9K
14:18 102.43 102.43 102.32 102.32 0.9K
14:19 102.33 102.33 102.33 102.33 0.3K
14:20 102.71 102.71 102.71 102.71 0.6K
14:21 102.92 102.92 102.92 102.92 1.1K
14:22 103.10 103.10 103.10 103.10 0.6K
14:23 103.28 103.28 103.28 103.28 0.2K
14:24 103.28 103.28 103.12 103.12 1.7K
14:25 103.10 103.10 102.97 102.97 1.8K
14:26 103.11 103.34 103.11 103.34 1.5K
14:29 103.23 103.23 103.23 103.23 1.9K
14:34 103.66 103.66 103.66 103.66 0.9K
14:35 103.22 103.30 103.11 103.11 1.4K
14:36 102.94 102.94 102.94 102.94 1.1K
14:37 103.00 103.00 103.00 103.00 0.3K
14:38 103.00 103.17 103.00 103.17 1.1K
14:40 103.12 103.12 103.12 103.12 0.8K
14:41 103.27 103.27 103.15 103.16 2.8K
14:43 103.37 103.37 103.37 103.37 1.2K
14:44 103.56 103.61 103.56 103.61 1.1K
14:45 103.41 103.41 103.11 103.11 4.6K
14:46 102.93 102.93 102.88 102.88 1.1K
14:47 102.90 102.90 102.53 102.77 2.8K
14:49 102.95 102.95 102.95 102.95 0.9K
14:50 103.28 103.28 103.28 103.28 0.7K
14:51 103.25 103.25 103.02 103.02 2.3K
14:52 102.71 102.71 102.60 102.60 1.1K
14:53 102.82 102.82 102.82 102.82 0.3K
14:54 102.59 102.59 102.49 102.49 1.1K
14:55 102.15 102.15 102.15 102.15 1.5K
14:56 102.64 102.74 102.64 102.74 0.7K
14:57 102.81 102.81 102.78 102.78 0.7K
14:58 102.93 102.93 102.93 102.93 1.6K
15:00 102.34 102.91 102.34 102.91 4.7K
15:05 103.09 103.19 102.88 102.88 3.7K
15:07 102.93 102.93 102.80 102.80 1.6K
15:08 102.76 102.76 102.76 102.76 0.9K
15:09 102.85 102.85 102.85 102.85 1.2K
15:10 102.68 102.69 102.68 102.69 2.8K
15:11 102.70 102.70 102.54 102.59 6.7K
15:12 102.63 102.63 102.63 102.63 1.0K
15:13 102.62 102.62 102.62 102.62 0.4K
15:14 102.57 102.57 102.57 102.57 0.3K
15:15 102.72 102.72 102.66 102.66 3.1K
15:17 102.69 102.69 102.69 102.69 0.3K
15:18 102.70 102.75 102.54 102.54 3.2K
15:19 102.67 102.79 102.64 102.64 10.5K
15:20 102.70 102.70 102.70 102.70 0.1K
15:21 102.75 103.25 102.73 103.25 9.0K
15:22 103.18 103.18 102.95 102.95 3.3K
15:23 102.93 102.93 102.93 102.93 0.8K
15:24 102.88 102.88 102.48 102.60 9.9K
15:25 102.60 102.60 102.60 102.60 1.7K
15:26 102.70 102.76 102.27 102.27 2.7K
15:28 102.38 102.38 102.38 102.38 1.0K
15:29 101.94 101.94 101.45 101.45 1.7K
15:30 101.45 101.94 101.45 101.89 1.5K
15:31 102.00 102.26 102.00 102.26 1.4K
15:32 102.30 102.49 102.28 102.28 2.4K
15:33 102.45 102.45 102.45 102.45 0.2K
15:34 102.46 102.46 102.14 102.43 0.8K
15:35 102.29 102.30 102.29 102.30 3.1K
15:36 101.81 101.83 101.71 101.71 2.4K
15:37 101.59 101.59 101.59 101.59 0.8K
15:38 101.96 101.96 101.96 101.96 0.3K
15:39 101.65 101.65 101.65 101.65 1.4K
15:40 101.51 101.51 101.40 101.40 1.7K
15:41 101.37 101.50 101.37 101.50 2.3K
15:42 101.40 101.48 101.32 101.48 1.6K
15:43 101.49 101.49 101.38 101.38 3.0K
15:44 101.39 101.39 101.39 101.39 0.5K
15:45 101.48 101.52 101.48 101.52 1.8K
15:46 101.71 101.91 101.71 101.91 1.8K
15:47 102.00 102.04 101.79 101.79 3.0K
15:48 101.79 101.79 101.65 101.70 2.8K
15:49 101.63 101.63 101.63 101.63 1.0K
15:50 101.88 101.99 101.88 101.99 1.8K
15:51 101.94 102.13 101.94 102.06 2.8K
15:52 102.06 102.12 101.99 101.99 3.4K
15:53 102.00 102.07 102.00 102.07 1.4K
15:54 102.13 102.25 101.99 101.99 5.6K
15:55 101.81 101.81 101.59 101.64 4.4K
15:56 101.73 102.02 101.73 101.92 19.2K
15:57 102.01 102.02 101.92 101.92 5.1K
15:58 101.87 102.00 101.87 101.94 15.1K
15:59 101.88 102.03 101.85 101.93 108.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available