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
09:30 101.67 102.01 101.67 102.01 5.8K
09:37 100.89 100.89 100.89 100.89 1.3K
09:38 101.18 101.18 101.18 101.18 2.7K
09:42 101.27 101.27 101.25 101.25 0.9K
09:43 101.23 101.23 101.23 101.23 0.9K
09:44 101.01 101.01 101.01 101.01 0.2K
09:45 101.20 101.53 101.20 101.53 0.7K
09:46 101.53 101.78 101.53 101.78 1.1K
09:49 101.34 101.54 101.01 101.38 11.4K
09:50 101.38 101.39 101.38 101.39 1.5K
09:52 101.09 101.09 101.09 101.09 0.2K
09:53 101.35 101.35 101.12 101.12 0.4K
09:54 101.57 101.57 101.57 101.57 1.7K
09:55 101.88 101.88 101.88 101.88 0.4K
09:56 101.57 101.57 101.14 101.14 0.6K
09:57 101.58 101.58 101.58 101.58 2.2K
09:59 101.48 101.48 101.48 101.48 0.5K
10:00 101.11 101.29 101.07 101.09 3.3K
10:02 101.01 101.01 100.96 100.96 2.1K
10:04 101.00 101.00 101.00 101.00 0.4K
10:05 101.02 101.02 101.02 101.02 1.0K
10:06 101.04 101.04 101.04 101.04 0.3K
10:07 101.33 101.33 101.33 101.33 0.8K
10:08 101.43 101.43 101.18 101.32 0.9K
10:10 101.34 101.34 101.34 101.34 1.1K
10:11 101.08 101.08 101.08 101.08 2.5K
10:12 100.35 100.35 100.35 100.35 0.8K
10:14 100.28 100.28 100.28 100.28 0.3K
10:15 100.26 100.55 100.24 100.53 2.5K
10:16 100.63 100.63 100.34 100.34 2.4K
10:17 100.15 100.15 100.15 100.15 1.3K
10:18 99.78 99.78 99.78 99.78 1.8K
10:20 99.44 99.44 99.44 99.44 1.2K
10:23 99.03 99.03 98.96 98.96 0.7K
10:24 98.96 99.46 98.96 99.46 1.5K
10:25 99.40 99.40 99.40 99.40 0.7K
10:26 99.20 99.20 99.20 99.20 1.5K
10:27 99.30 99.30 99.30 99.30 1.2K
10:28 99.46 99.46 99.40 99.40 1.7K
10:29 99.40 99.40 99.40 99.40 0.1K
10:30 99.22 99.60 99.22 99.40 1.7K
10:31 99.40 99.40 99.36 99.36 0.7K
10:32 99.36 99.52 99.36 99.52 1.6K
10:33 99.57 99.57 99.57 99.57 1.0K
10:34 99.57 99.57 99.57 99.57 0.3K
10:35 99.58 99.58 99.58 99.58 0.3K
10:36 99.46 99.46 99.44 99.44 1.4K
10:37 99.49 99.49 99.49 99.49 0.1K
10:38 99.27 99.27 99.03 99.03 3.3K
10:39 99.15 99.22 99.15 99.22 0.8K
10:42 99.23 99.23 99.23 99.23 0.8K
10:43 99.20 99.20 99.20 99.20 0.5K
10:44 99.20 99.20 99.20 99.20 1.3K
10:45 99.30 99.55 99.30 99.55 3.0K
10:47 99.87 100.00 99.87 100.00 2.6K
10:48 100.05 100.23 100.05 100.23 1.7K
10:50 99.98 99.98 99.87 99.87 2.7K
10:51 99.69 99.69 99.69 99.69 0.4K
10:52 99.78 99.78 99.78 99.78 0.5K
10:54 100.06 100.06 100.06 100.06 1.1K
10:56 99.54 99.81 99.35 99.81 3.6K
10:58 99.74 99.74 99.74 99.74 0.7K
11:00 100.08 100.08 99.66 99.80 10.1K
11:01 99.39 99.39 99.39 99.39 0.8K
11:03 99.44 99.44 99.15 99.39 1.4K
11:05 99.11 99.11 99.11 99.11 2.2K
11:07 99.08 99.08 99.08 99.08 0.6K
11:08 99.06 99.23 99.06 99.19 1.5K
11:09 99.06 99.06 99.06 99.06 0.2K
11:10 99.06 99.06 99.06 99.06 0.5K
11:12 99.25 99.59 99.25 99.59 2.8K
11:13 99.28 99.35 99.28 99.35 1.1K
11:14 99.24 99.24 99.24 99.24 0.9K
11:15 99.28 99.28 99.28 99.28 1.2K
11:17 99.54 99.54 99.54 99.54 1.9K
11:18 99.24 99.24 99.24 99.24 0.4K
11:19 99.26 99.26 99.26 99.26 0.4K
11:20 99.22 99.22 99.20 99.20 2.0K
11:22 99.13 99.13 99.13 99.13 0.9K
11:23 98.96 98.96 98.96 98.96 0.9K
11:24 98.84 98.84 98.84 98.84 0.4K
11:25 98.84 99.12 98.84 99.12 0.7K
11:27 98.99 98.99 98.99 98.99 0.3K
11:28 98.99 98.99 98.99 98.99 0.9K
11:29 99.18 99.18 99.18 99.18 0.2K
11:30 99.19 99.19 99.19 99.19 0.7K
11:32 99.38 99.38 99.19 99.19 0.4K
11:33 99.51 99.51 99.20 99.20 3.4K
11:35 98.99 98.99 98.99 98.99 1.7K
11:37 99.21 99.21 99.21 99.21 1.5K
11:38 99.60 99.60 99.60 99.60 0.2K
11:39 99.47 99.57 99.47 99.57 0.8K
11:41 99.36 99.36 99.36 99.36 1.1K
11:42 99.39 99.39 99.39 99.39 0.6K
11:45 99.83 99.83 99.71 99.71 2.4K
11:47 99.75 99.85 99.75 99.85 0.5K
11:48 99.96 99.96 99.96 99.96 1.1K
11:50 100.10 100.10 100.10 100.10 0.7K
11:51 99.88 99.92 99.88 99.92 1.9K
11:52 99.82 99.82 99.82 99.82 0.3K
11:53 99.85 99.85 99.85 99.85 0.4K
11:54 99.85 99.85 99.85 99.85 0.1K
11:55 99.85 99.87 99.85 99.87 1.0K
11:56 99.95 100.39 99.89 100.39 2.2K
11:57 100.26 100.28 100.26 100.28 1.2K
11:59 100.23 100.23 100.23 100.23 0.8K
12:00 100.02 100.02 100.02 100.02 0.3K
12:01 100.04 100.04 100.04 100.04 1.4K
12:02 99.95 99.95 99.76 99.76 3.1K
12:04 99.95 99.97 99.95 99.97 1.8K
12:05 99.98 100.08 99.98 100.08 2.5K
12:06 100.19 100.21 100.19 100.21 1.5K
12:09 100.08 100.30 100.08 100.30 2.4K
12:10 100.19 100.19 100.19 100.19 5.3K
12:11 100.53 100.53 100.53 100.53 2.6K
12:12 100.25 100.25 100.25 100.25 1.3K
12:13 100.29 100.29 100.29 100.29 1.2K
12:16 100.15 100.15 100.15 100.15 0.6K
12:17 100.38 100.39 100.38 100.39 2.2K
12:24 100.05 100.05 100.05 100.05 2.7K
12:26 100.02 100.02 99.91 99.91 3.4K
12:27 99.90 99.90 99.90 99.90 1.0K
12:28 100.04 100.04 100.04 100.04 0.7K
12:30 100.04 100.27 100.04 100.27 5.5K
12:31 100.36 100.36 100.36 100.36 6.8K
12:33 100.68 100.68 100.68 100.68 0.7K
12:36 101.24 101.31 101.24 101.24 2.0K
12:38 101.56 101.56 101.56 101.56 0.2K
12:39 101.46 101.46 101.46 101.46 0.3K
12:40 101.56 101.56 101.42 101.42 0.8K
12:41 101.26 101.27 101.26 101.27 1.7K
12:42 101.26 101.26 101.26 101.26 0.6K
12:43 101.44 101.59 101.44 101.59 1.7K
12:44 101.67 101.81 101.63 101.66 0.5K
12:46 101.69 101.69 101.69 101.69 0.2K
12:48 101.52 101.85 101.52 101.85 0.6K
12:49 101.71 101.71 101.71 101.71 0.9K
12:52 101.71 101.71 101.53 101.53 0.9K
12:53 101.71 101.71 101.71 101.71 0.5K
12:56 101.56 101.65 101.56 101.65 2.6K
12:57 101.76 102.04 101.76 102.04 2.2K
12:58 101.96 102.26 101.96 102.26 1.7K
12:59 102.21 102.21 102.21 102.21 2.2K
13:00 101.98 101.98 101.98 101.98 0.5K
13:01 101.91 101.97 101.91 101.97 0.7K
13:02 102.09 102.19 102.09 102.19 1.3K
13:03 102.19 102.19 102.19 102.19 0.1K
13:04 102.19 102.19 102.19 102.19 0.3K
13:05 102.22 102.22 102.22 102.22 1.1K
13:07 102.76 102.76 102.43 102.43 3.9K
13:09 101.94 101.94 101.94 101.94 0.5K
13:10 101.97 101.97 101.97 101.97 0.4K
13:11 101.96 101.96 101.91 101.91 1.1K
13:12 101.97 101.97 101.97 101.97 1.1K
13:14 101.85 101.85 101.85 101.85 0.4K
13:15 101.85 101.85 101.85 101.85 1.4K
13:16 102.02 102.02 102.02 102.02 0.3K
13:17 101.99 101.99 101.99 101.99 1.3K
13:19 101.75 101.87 101.75 101.87 1.7K
13:21 102.07 102.37 102.05 102.37 1.8K
13:22 102.33 102.33 102.33 102.33 0.7K
13:23 102.07 102.07 102.07 102.07 2.3K
13:26 101.68 101.68 101.61 101.61 1.7K
13:27 101.71 101.71 101.71 101.71 0.1K
13:28 101.84 101.84 101.84 101.84 0.9K
13:30 101.44 101.44 101.44 101.44 1.4K
13:31 101.28 101.28 101.28 101.28 0.7K
13:32 101.47 101.53 101.47 101.53 1.8K
13:34 101.51 101.57 101.51 101.57 0.4K
13:35 101.57 101.74 101.57 101.57 5.8K
13:36 101.62 101.82 101.62 101.82 1.2K
13:37 102.03 102.04 102.03 102.04 0.6K
13:38 102.05 102.05 102.05 102.05 0.1K
13:39 102.25 102.33 102.05 102.33 2.0K
13:40 102.35 102.49 102.35 102.49 0.8K
13:41 102.35 102.35 102.35 102.35 0.2K
13:42 102.36 102.36 102.36 102.36 0.4K
13:43 102.88 103.27 102.88 103.27 0.6K
13:44 103.21 103.21 103.11 103.11 1.9K
13:46 103.08 103.27 103.07 103.10 1.5K
13:47 103.10 103.11 103.10 103.11 1.5K
13:48 103.11 103.11 103.11 103.11 0.7K
13:49 103.15 103.15 103.15 103.15 0.6K
13:50 103.26 103.26 103.25 103.25 0.5K
13:51 103.47 103.47 103.25 103.25 2.3K
13:52 103.61 103.62 103.61 103.62 1.6K
13:53 103.63 103.66 103.63 103.66 2.1K
13:54 103.68 103.68 103.59 103.59 3.7K
13:55 103.36 103.45 103.36 103.45 1.7K
13:56 103.34 103.34 103.34 103.34 0.9K
13:57 103.03 103.10 102.96 102.96 4.0K
13:58 102.95 102.95 102.95 102.95 1.6K
13:59 102.62 103.01 102.62 102.98 3.3K
14:00 102.99 103.18 102.93 103.18 2.1K
14:01 102.94 103.23 102.94 103.23 2.5K
14:02 103.22 103.31 103.22 103.31 2.2K
14:03 103.31 103.36 103.31 103.36 0.8K
14:04 103.52 103.53 103.52 103.53 2.1K
14:05 103.47 103.47 103.20 103.20 5.0K
14:06 103.19 103.19 103.12 103.13 0.8K
14:07 103.13 103.20 103.12 103.13 2.0K
14:08 103.13 103.33 103.13 103.29 1.7K
14:09 103.38 103.38 103.38 103.38 0.5K
14:10 103.27 103.69 103.20 103.69 7.0K
14:11 103.96 103.96 103.85 103.85 1.4K
14:12 104.07 104.07 104.07 104.07 0.4K
14:13 104.07 104.08 103.99 103.99 1.3K
14:14 103.99 103.99 103.99 103.99 0.5K
14:15 104.03 104.03 104.03 104.03 0.2K
14:16 104.03 104.15 103.96 104.15 4.8K
14:17 104.22 104.22 104.22 104.22 1.3K
14:18 104.21 104.28 104.21 104.28 0.3K
14:19 104.23 104.42 104.23 104.42 8.0K
14:20 104.24 104.25 104.24 104.25 1.4K
14:21 104.21 104.22 104.21 104.22 1.8K
14:22 104.15 104.20 104.13 104.18 0.8K
14:23 104.17 104.17 104.17 104.17 1.5K
14:24 104.25 104.25 104.25 104.25 0.2K
14:25 104.18 104.18 104.18 104.18 1.6K
14:26 104.18 104.18 104.18 104.18 0.7K
14:27 104.19 104.19 103.96 104.18 13.3K
14:28 104.16 104.16 103.97 103.96 1.1K
14:29 104.24 104.24 104.16 104.17 3.3K
14:30 104.17 104.17 104.17 104.17 1.9K
14:31 104.17 104.17 104.17 104.17 0.4K
14:32 104.17 104.24 104.17 104.24 0.9K
14:33 104.14 104.14 104.14 104.14 4.0K
14:34 103.81 103.81 103.81 103.81 1.8K
14:35 103.51 103.67 103.51 103.67 0.6K
14:36 103.67 103.80 103.65 103.65 3.4K
14:37 103.72 103.72 103.72 103.72 0.3K
14:38 103.51 103.51 103.44 103.44 5.8K
14:39 103.71 103.71 103.71 103.71 1.8K
14:40 103.77 103.77 103.77 103.77 0.7K
14:41 103.92 103.92 103.77 103.83 2.5K
14:42 103.93 103.93 103.79 103.79 2.2K
14:43 103.77 103.77 103.77 103.77 1.2K
14:45 103.77 103.87 103.77 103.87 2.6K
14:48 103.82 103.82 103.82 103.82 0.3K
14:49 103.73 103.73 103.71 103.71 0.6K
14:50 103.82 103.82 103.29 103.30 5.0K
14:51 103.12 103.16 103.12 103.16 3.7K
14:52 103.16 103.32 103.15 103.32 2.9K
14:53 103.29 103.31 103.29 103.29 4.4K
14:54 103.40 103.46 103.40 103.46 1.4K
14:55 103.50 103.50 103.50 103.50 1.7K
14:57 103.47 103.47 103.15 103.23 9.3K
14:58 103.08 103.08 103.08 103.08 0.6K
14:59 102.92 103.11 102.92 103.03 2.5K
15:00 103.09 103.18 103.09 103.18 0.6K
15:01 103.10 103.14 103.08 103.14 2.0K
15:02 103.16 103.50 103.16 103.50 1.5K
15:03 103.70 103.70 103.70 103.70 0.3K
15:04 103.57 103.57 103.57 103.57 0.7K
15:05 103.57 103.60 103.52 103.52 1.6K
15:06 103.60 103.71 103.60 103.71 3.1K
15:07 103.72 103.72 103.72 103.72 0.2K
15:08 103.57 103.57 103.49 103.49 3.4K
15:09 103.35 103.55 103.35 103.55 2.0K
15:10 103.53 103.57 103.53 103.57 0.4K
15:11 103.44 103.50 103.44 103.50 2.1K
15:12 103.39 103.39 103.39 103.39 0.6K
15:13 103.43 103.43 103.43 103.43 0.3K
15:14 103.50 103.50 103.46 103.50 0.7K
15:15 103.50 103.59 103.50 103.59 1.2K
15:16 103.60 103.60 103.60 103.60 3.6K
15:17 103.45 103.61 103.21 103.21 7.2K
15:18 103.41 103.46 103.22 103.46 3.7K
15:19 103.55 103.72 103.52 103.72 2.3K
15:20 103.64 103.80 103.64 103.66 0.6K
15:21 103.66 103.66 103.54 103.54 2.1K
15:22 103.45 103.45 103.19 103.19 4.6K
15:23 103.38 103.43 103.38 103.43 1.0K
15:24 103.45 103.45 103.45 103.45 0.7K
15:25 103.22 103.28 103.21 103.21 0.9K
15:26 103.18 103.21 103.18 103.21 0.4K
15:27 103.19 103.34 103.19 103.21 2.2K
15:28 103.14 103.29 103.14 103.29 2.0K
15:29 102.93 102.98 102.84 102.98 2.8K
15:30 102.74 102.78 102.74 102.78 1.8K
15:31 102.78 102.89 102.68 102.81 6.5K
15:32 102.69 102.71 102.58 102.71 4.4K
15:33 102.71 102.72 102.71 102.72 1.6K
15:34 102.89 103.04 102.89 103.04 3.8K
15:35 102.81 102.81 102.52 102.52 4.0K
15:36 102.48 102.54 102.48 102.50 0.5K
15:37 102.59 102.63 102.46 102.46 2.3K
15:38 102.53 102.53 102.40 102.40 1.0K
15:39 102.54 102.54 102.43 102.43 0.9K
15:40 102.57 102.57 102.43 102.57 4.5K
15:41 102.45 102.53 102.43 102.53 3.4K
15:42 102.53 102.53 102.38 102.38 2.0K
15:43 102.52 102.52 102.28 102.28 6.1K
15:44 102.28 102.46 102.28 102.45 7.1K
15:45 102.45 102.52 102.45 102.45 1.7K
15:46 102.50 102.50 102.45 102.45 2.9K
15:47 102.45 102.45 102.36 102.36 4.0K
15:48 102.35 102.44 102.32 102.44 5.6K
15:49 102.44 102.44 102.33 102.40 2.7K
15:50 102.49 102.49 102.22 102.35 6.3K
15:51 102.40 102.40 102.26 102.36 2.6K
15:52 102.36 102.36 102.23 102.35 2.6K
15:53 102.35 102.35 101.93 102.19 9.7K
15:54 102.12 102.15 101.89 101.94 6.5K
15:55 101.97 101.99 101.68 101.68 20.7K
15:56 101.73 102.21 101.73 102.15 16.3K
15:57 102.12 102.12 102.01 102.04 7.1K
15:58 102.04 102.07 101.92 101.92 15.3K
15:59 101.91 102.41 101.85 102.41 117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available