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
09:30 104.72 104.72 104.27 104.27 6.5K
09:33 103.54 103.54 103.54 103.54 0.7K
09:35 103.13 103.13 103.13 103.13 0.6K
09:36 102.65 102.65 102.65 102.65 0.1K
09:38 102.67 102.67 102.67 102.67 0.3K
09:40 102.70 102.70 102.70 102.70 0.9K
09:42 101.94 101.94 101.94 101.94 0.1K
09:43 101.94 101.94 101.94 101.94 0.1K
09:45 102.42 102.42 102.42 102.42 0.1K
09:47 102.30 102.30 102.30 102.30 0.4K
09:48 102.97 102.97 102.97 102.97 0.1K
09:49 102.24 103.02 102.24 103.02 4.4K
09:52 102.90 102.90 102.90 102.90 0.3K
09:54 102.86 102.86 102.86 102.86 0.7K
09:57 102.63 102.88 102.63 102.87 0.6K
09:58 102.87 102.87 102.73 102.73 0.2K
10:00 102.87 102.87 102.65 102.75 2.9K
10:01 102.74 102.74 102.74 102.74 1.1K
10:02 102.88 102.88 102.88 102.88 1.6K
10:03 103.20 103.20 103.20 103.20 1.3K
10:06 102.96 102.96 102.96 102.96 0.2K
10:07 103.74 103.89 103.37 103.89 0.7K
10:09 103.79 103.79 103.79 103.79 0.3K
10:10 103.63 103.63 103.63 103.63 1.0K
10:11 103.64 103.64 103.64 103.64 0.6K
10:12 103.57 103.57 103.57 103.57 1.8K
10:14 103.87 103.87 103.80 103.80 0.4K
10:15 103.78 103.78 103.60 103.60 2.7K
10:16 103.82 103.82 103.82 103.82 1.2K
10:18 103.62 103.62 103.61 103.61 0.5K
10:19 103.60 103.60 103.60 103.60 0.2K
10:20 103.77 103.77 103.77 103.77 0.2K
10:21 103.60 103.78 103.60 103.78 0.3K
10:22 103.80 103.83 103.80 103.83 1.0K
10:24 104.01 104.01 103.79 103.79 0.6K
10:25 103.97 103.97 103.97 103.97 0.7K
10:27 104.11 104.28 104.11 104.28 1.8K
10:30 104.23 104.23 104.13 104.13 0.5K
10:33 103.82 104.13 103.82 104.13 0.8K
10:34 104.13 104.13 103.97 103.97 1.5K
10:35 103.82 103.82 103.78 103.78 2.3K
10:37 104.00 104.00 104.00 104.00 0.2K
10:38 103.84 104.03 103.68 104.03 1.4K
10:42 104.15 104.15 104.15 104.15 0.2K
10:43 104.19 104.19 104.15 104.15 1.0K
10:47 104.16 104.16 103.99 103.99 0.7K
10:52 104.46 104.46 104.46 104.46 0.1K
10:53 104.32 104.32 104.32 104.32 1.3K
10:54 104.02 104.02 104.02 104.02 0.5K
10:56 104.14 104.14 104.14 104.14 0.4K
10:57 103.95 104.25 103.95 104.25 1.3K
11:00 103.91 103.91 103.91 103.91 0.3K
11:01 103.91 103.91 103.91 103.91 3.8K
11:03 103.37 103.37 103.36 103.36 1.6K
11:05 103.43 103.43 103.26 103.26 0.8K
11:06 103.22 103.22 103.22 103.22 0.6K
11:08 103.28 103.28 103.28 103.28 0.7K
11:10 103.22 103.22 103.22 103.22 0.1K
11:11 103.20 103.23 103.10 103.23 1.5K
11:13 102.91 102.91 102.91 102.91 0.2K
11:15 103.00 103.21 103.00 103.09 0.9K
11:17 102.86 102.86 102.76 102.76 1.6K
11:21 102.80 102.80 102.80 102.80 0.3K
11:22 102.87 102.87 102.87 102.87 0.5K
11:24 102.94 102.94 102.94 102.94 0.2K
11:25 102.81 102.91 102.79 102.79 1.8K
11:27 102.68 102.70 102.68 102.70 2.1K
11:29 102.60 102.62 102.46 102.62 0.9K
11:30 102.42 102.42 102.36 102.36 1.4K
11:33 102.80 102.80 102.64 102.64 0.4K
11:38 102.37 102.37 102.24 102.24 2.6K
11:40 102.24 102.24 102.24 102.24 1.0K
11:41 101.83 101.83 101.83 101.83 0.1K
11:42 101.83 101.83 101.83 101.83 0.5K
11:44 101.97 102.11 101.92 102.11 1.2K
11:45 102.01 102.01 101.83 101.83 0.3K
11:46 101.77 101.77 101.77 101.77 1.8K
11:49 101.48 101.48 101.48 101.48 0.4K
11:51 101.38 101.38 101.38 101.38 0.8K
11:52 101.45 101.45 101.45 101.45 0.5K
11:55 101.38 101.49 101.38 101.49 2.6K
11:56 101.47 101.47 101.47 101.47 0.1K
11:57 101.56 101.56 101.56 101.56 0.3K
11:58 101.56 101.56 101.56 101.56 0.1K
11:59 101.54 101.54 101.54 101.54 1.1K
12:04 101.55 101.55 101.55 101.55 0.2K
12:05 101.60 101.60 101.60 101.60 0.1K
12:06 101.58 101.58 101.58 101.58 0.3K
12:07 101.60 101.60 101.60 101.60 0.2K
12:08 101.58 101.58 101.49 101.49 2.2K
12:09 101.47 101.47 101.47 101.47 0.1K
12:10 101.39 101.39 101.39 101.39 1.0K
12:11 101.25 101.25 101.14 101.14 1.4K
12:12 101.28 101.28 101.28 101.28 0.8K
12:14 101.43 101.54 101.43 101.54 1.9K
12:17 101.88 101.88 101.88 101.88 0.1K
12:18 101.64 101.64 101.64 101.64 0.4K
12:20 101.88 101.88 101.88 101.88 0.4K
12:22 101.90 101.90 101.90 101.90 0.3K
12:23 102.02 102.02 102.02 102.02 0.6K
12:24 101.94 101.98 101.94 101.98 4.2K
12:25 101.97 101.97 101.86 101.86 0.3K
12:26 101.80 101.80 101.79 101.79 1.3K
12:27 101.73 101.73 101.65 101.65 1.4K
12:30 101.76 101.76 101.76 101.76 0.2K
12:31 101.84 101.84 101.84 101.84 1.9K
12:37 102.47 102.47 102.47 102.47 0.2K
12:38 102.17 102.17 102.17 102.17 0.9K
12:39 102.06 102.06 102.06 102.06 0.4K
12:40 102.10 102.10 102.10 102.10 0.3K
12:41 102.05 102.05 102.05 102.05 0.2K
12:42 102.06 102.17 102.06 102.17 1.0K
12:43 102.17 102.18 102.17 102.18 0.6K
12:46 102.19 102.19 102.12 102.12 0.9K
12:50 102.15 102.15 102.15 102.15 0.5K
12:51 102.07 102.07 102.07 102.07 0.8K
12:54 102.27 102.27 102.27 102.27 0.4K
12:55 102.32 102.32 102.32 102.32 1.1K
12:58 102.06 102.06 102.06 102.06 1.0K
12:59 102.13 102.13 102.13 102.13 0.5K
13:00 102.61 103.20 102.40 102.40 8.7K
13:02 102.41 102.41 102.28 102.28 2.1K
13:08 102.14 102.14 102.14 102.14 0.3K
13:09 102.27 102.27 102.27 102.27 0.3K
13:11 102.07 102.23 102.07 102.23 0.6K
13:13 102.40 102.40 102.40 102.40 0.2K
13:14 102.11 102.11 102.11 102.11 1.0K
13:17 101.96 101.96 101.96 101.96 0.3K
13:18 101.98 101.98 101.98 101.98 0.4K
13:19 102.25 102.25 102.25 102.25 0.2K
13:20 102.20 102.20 102.20 102.20 1.0K
13:22 102.23 102.23 102.23 102.23 0.3K
13:26 102.04 102.07 102.04 102.07 0.3K
13:27 102.24 102.24 102.24 102.24 1.6K
13:31 102.28 102.28 102.28 102.28 1.0K
13:32 102.53 102.53 102.53 102.53 0.9K
13:33 102.43 102.43 102.43 102.43 0.4K
13:34 102.38 102.38 102.38 102.38 0.4K
13:36 102.30 102.30 102.30 102.30 0.9K
13:37 102.35 102.54 102.35 102.54 2.7K
13:38 102.72 102.72 102.72 102.72 1.2K
13:40 102.75 102.75 102.75 102.75 0.3K
13:41 102.77 102.77 102.77 102.77 0.6K
13:42 102.55 102.55 102.55 102.55 0.2K
13:44 102.55 102.55 102.55 102.55 2.1K
13:46 102.60 102.60 102.46 102.46 0.3K
13:47 102.45 102.45 102.45 102.45 0.8K
13:48 102.47 102.47 102.47 102.47 0.4K
13:49 102.50 102.50 102.50 102.50 0.7K
13:50 102.44 102.44 102.44 102.44 0.4K
13:53 102.58 102.58 102.58 102.58 0.6K
13:55 102.67 102.67 102.67 102.67 0.3K
13:57 102.83 102.83 102.83 102.83 0.5K
13:59 102.66 102.66 102.66 102.66 1.1K
14:03 102.88 102.88 102.88 102.88 0.4K
14:05 102.75 102.75 102.72 102.72 1.2K
14:06 102.87 102.87 102.75 102.75 0.5K
14:09 102.82 102.82 102.82 102.82 1.6K
14:10 102.71 102.71 102.71 102.71 1.3K
14:12 102.58 102.58 102.45 102.45 1.9K
14:13 102.57 102.57 102.57 102.57 0.2K
14:14 102.46 102.46 102.46 102.46 0.2K
14:15 102.43 102.43 102.43 102.43 0.1K
14:16 102.77 102.79 102.70 102.79 2.0K
14:19 102.60 102.60 102.55 102.55 1.2K
14:21 102.64 102.64 102.64 102.64 0.2K
14:23 102.51 102.51 102.51 102.51 0.7K
14:27 102.43 102.43 102.43 102.43 2.0K
14:28 102.44 102.44 102.44 102.44 0.2K
14:29 102.45 102.45 102.43 102.43 1.0K
14:30 102.49 102.49 102.49 102.49 0.2K
14:31 102.49 102.49 102.49 102.49 1.8K
14:34 102.74 102.74 102.74 102.74 0.3K
14:35 102.76 102.76 102.76 102.76 0.5K
14:38 102.80 102.80 102.76 102.76 0.9K
14:39 102.72 102.72 102.72 102.72 0.3K
14:41 102.68 102.68 102.68 102.68 0.4K
14:43 102.74 102.74 102.74 102.74 0.3K
14:44 102.90 102.90 102.90 102.90 0.3K
14:45 102.74 102.74 102.74 102.74 0.7K
14:46 102.74 102.84 102.74 102.84 0.9K
14:47 102.87 102.98 102.74 102.74 2.2K
14:49 102.80 102.84 102.80 102.84 1.0K
14:50 102.84 102.84 102.84 102.84 0.5K
14:51 102.88 102.88 102.88 102.88 0.6K
14:52 102.80 102.80 102.78 102.78 1.2K
14:53 102.72 102.72 102.72 102.72 0.2K
14:54 102.70 102.70 102.70 102.70 1.1K
14:56 102.84 102.93 102.84 102.93 0.4K
14:57 102.77 102.77 102.77 102.77 1.2K
15:00 102.94 102.94 102.94 102.94 1.9K
15:01 102.94 102.94 102.94 102.94 0.9K
15:02 102.77 102.77 102.77 102.77 1.0K
15:03 102.76 102.76 102.76 102.76 0.7K
15:05 102.79 102.79 102.68 102.68 2.9K
15:06 102.56 102.56 102.56 102.56 0.4K
15:07 102.51 102.51 102.51 102.51 0.3K
15:08 102.56 102.64 102.53 102.53 0.9K
15:09 102.67 102.67 102.67 102.67 0.2K
15:10 102.64 102.64 102.54 102.54 0.6K
15:12 102.53 102.53 102.53 102.53 0.7K
15:13 102.57 102.57 102.57 102.57 0.3K
15:14 102.81 102.81 102.54 102.54 0.4K
15:15 102.63 102.63 102.63 102.63 1.2K
15:16 102.60 102.60 102.60 102.60 0.5K
15:17 102.52 102.52 102.52 102.52 0.3K
15:18 102.51 102.51 102.49 102.49 2.0K
15:19 102.53 102.53 102.42 102.42 0.3K
15:20 102.41 102.41 102.41 102.41 0.6K
15:21 102.51 102.51 102.41 102.41 1.4K
15:22 102.36 102.36 102.31 102.31 1.5K
15:23 102.29 102.38 102.29 102.31 0.6K
15:24 102.56 102.56 102.56 102.56 1.5K
15:25 102.36 102.36 102.36 102.36 0.3K
15:26 102.49 102.49 102.32 102.32 0.7K
15:28 102.51 102.65 102.51 102.65 1.8K
15:29 102.57 102.57 102.57 102.57 0.9K
15:30 102.39 102.39 102.39 102.39 0.7K
15:31 102.46 102.46 102.46 102.46 0.7K
15:32 102.43 102.43 102.36 102.36 0.5K
15:33 102.45 102.45 102.45 102.45 0.7K
15:34 102.46 102.46 102.46 102.46 0.2K
15:35 102.53 102.53 102.51 102.51 0.6K
15:36 102.53 102.69 102.53 102.65 1.5K
15:37 102.48 102.48 102.31 102.31 1.1K
15:38 102.30 102.35 102.30 102.35 1.1K
15:39 102.25 102.25 102.25 102.25 0.6K
15:40 102.30 102.31 102.30 102.31 2.1K
15:42 102.48 102.48 102.48 102.48 1.7K
15:43 102.52 102.53 102.52 102.53 2.5K
15:44 102.48 102.50 102.48 102.48 1.8K
15:45 102.60 102.60 102.60 102.60 1.1K
15:46 102.74 102.74 102.74 102.74 2.6K
15:48 102.49 102.49 102.49 102.49 1.1K
15:49 102.33 102.33 102.29 102.29 1.0K
15:50 102.23 102.40 102.22 102.29 2.9K
15:51 102.29 102.52 102.29 102.52 3.5K
15:53 102.44 102.70 102.44 102.57 5.4K
15:54 102.64 102.64 102.64 102.64 0.2K
15:55 102.46 102.57 102.46 102.54 5.5K
15:56 102.59 102.59 102.49 102.49 7.7K
15:57 102.48 102.53 102.45 102.49 8.8K
15:58 102.50 102.65 102.50 102.56 8.2K
15:59 102.46 102.54 102.43 102.54 58.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available