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
09:30 102.63 102.63 102.63 102.63 2.2K
09:31 102.31 102.31 102.27 102.27 2.6K
09:39 103.11 103.11 103.11 103.11 0.4K
09:40 103.37 103.37 103.37 103.37 1.2K
09:48 103.67 103.67 103.67 103.67 0.2K
09:51 103.12 103.12 103.12 103.11 0.6K
09:53 103.07 103.07 103.07 103.07 0.8K
09:54 103.05 103.05 103.05 103.05 1.0K
09:55 103.07 103.07 103.03 103.03 1.9K
10:00 102.64 102.70 102.64 102.70 3.5K
10:01 102.70 102.70 102.70 102.70 0.7K
10:05 102.64 102.64 102.64 102.64 0.5K
10:09 102.41 102.41 102.41 102.41 0.4K
10:12 102.65 102.68 102.65 102.68 1.8K
10:13 102.69 102.69 102.33 102.33 1.7K
10:15 102.66 102.66 102.66 102.66 0.8K
10:16 102.59 102.59 102.59 102.59 0.2K
10:17 102.79 102.79 102.68 102.68 0.7K
10:18 102.65 102.65 102.45 102.45 2.6K
10:19 102.34 102.34 102.34 102.34 2.2K
10:20 101.87 101.87 101.44 101.44 1.0K
10:22 101.88 101.88 101.88 101.88 0.5K
10:24 101.86 101.86 101.86 101.86 0.4K
10:25 101.86 101.86 101.86 101.86 0.5K
10:27 102.05 102.05 101.83 101.83 1.3K
10:29 101.83 101.84 101.83 101.84 1.2K
10:31 102.02 102.02 102.02 102.02 0.4K
10:32 102.02 102.02 102.02 102.02 0.5K
10:34 102.10 102.10 102.10 102.10 0.4K
10:35 102.10 102.10 102.10 102.10 0.2K
10:36 101.83 101.83 101.83 101.83 1.1K
10:37 101.81 101.81 101.63 101.63 2.7K
10:38 101.67 101.67 101.67 101.67 0.6K
10:39 101.43 101.43 101.43 101.43 0.6K
10:40 101.42 101.42 101.42 101.42 1.2K
10:41 101.55 101.58 101.55 101.58 0.5K
10:42 101.67 101.71 101.59 101.71 2.7K
10:46 101.68 101.68 101.68 101.68 2.9K
10:47 102.09 102.09 102.09 102.09 0.5K
10:48 101.84 101.84 101.84 101.84 1.4K
10:50 101.88 101.88 101.88 101.88 0.9K
10:51 102.19 102.19 102.11 102.11 0.8K
10:52 102.11 102.11 102.11 102.11 0.6K
10:55 101.89 101.89 101.89 101.89 1.5K
10:56 101.94 101.94 101.94 101.94 0.3K
10:57 101.87 101.87 101.80 101.80 3.5K
10:58 101.74 101.77 101.74 101.77 1.3K
11:00 101.86 101.86 101.86 101.86 0.9K
11:03 101.65 101.65 101.50 101.50 5.1K
11:06 101.56 101.56 101.38 101.47 2.6K
11:08 101.55 101.55 101.50 101.50 0.2K
11:09 101.50 101.50 101.50 101.50 1.5K
11:11 101.55 101.55 101.55 101.55 2.2K
11:12 101.56 101.75 101.56 101.75 1.6K
11:13 101.69 101.69 101.69 101.69 0.5K
11:15 101.76 102.00 101.76 102.00 1.1K
11:16 102.00 102.00 102.00 102.00 0.4K
11:17 101.95 101.95 101.95 101.95 1.1K
11:19 101.99 101.99 101.96 101.96 2.2K
11:20 102.08 102.26 102.08 102.26 0.9K
11:21 102.08 102.11 102.06 102.11 0.5K
11:22 102.22 102.22 102.22 102.21 1.5K
11:24 101.98 102.13 101.98 102.13 2.5K
11:25 101.97 101.97 101.90 101.90 3.1K
11:26 101.86 101.86 101.86 101.86 0.5K
11:27 101.99 101.99 101.66 101.66 1.9K
11:28 101.60 101.60 101.60 101.60 1.3K
11:29 101.72 101.72 101.72 101.72 0.6K
11:30 101.72 101.72 101.72 101.72 0.2K
11:31 101.80 101.80 101.80 101.80 1.1K
11:32 102.00 102.00 101.95 101.95 0.2K
11:33 101.91 101.91 101.91 101.91 1.4K
11:35 101.74 101.77 101.74 101.77 0.8K
11:37 101.67 101.67 101.67 101.67 1.5K
11:39 101.80 101.80 101.80 101.80 0.3K
11:40 101.83 101.83 101.83 101.83 0.4K
11:42 101.71 101.71 101.71 101.71 0.5K
11:45 101.84 101.84 101.84 101.84 0.7K
11:46 101.93 101.93 101.93 101.93 1.0K
11:49 101.95 101.95 101.95 101.95 0.4K
11:50 101.96 101.96 101.96 101.96 2.0K
11:53 102.15 102.15 102.15 102.15 0.4K
11:54 102.03 102.10 102.03 102.10 1.4K
11:55 102.04 102.04 102.04 102.04 0.5K
11:56 101.95 101.95 101.95 101.95 2.4K
11:58 101.77 101.77 101.77 101.77 0.5K
11:59 101.85 101.85 101.85 101.85 0.8K
12:00 101.97 101.97 101.97 101.97 0.3K
12:01 102.11 102.11 102.11 102.11 0.3K
12:02 102.27 102.27 102.27 102.27 0.2K
12:03 102.13 102.13 102.13 102.13 0.1K
12:04 101.99 101.99 101.99 101.99 0.5K
12:06 102.06 102.06 102.06 102.06 1.7K
12:08 101.88 101.88 101.88 101.88 0.2K
12:09 101.88 101.88 101.88 101.88 0.3K
12:11 101.89 101.89 101.89 101.89 0.3K
12:12 101.80 101.80 101.69 101.69 2.3K
12:13 101.55 101.55 101.55 101.55 0.6K
12:14 101.69 101.69 101.69 101.69 0.4K
12:15 101.69 101.69 101.69 101.69 0.4K
12:16 101.69 101.78 101.69 101.78 1.8K
12:20 101.66 101.66 101.59 101.59 1.6K
12:21 101.71 101.71 101.71 101.71 0.4K
12:23 101.65 101.65 101.65 101.65 0.3K
12:24 101.65 101.65 101.65 101.65 0.2K
12:25 101.71 101.71 101.71 101.71 1.5K
12:28 101.66 101.66 101.66 101.66 0.5K
12:29 101.57 101.57 101.36 101.36 2.6K
12:30 101.40 101.40 101.40 101.40 0.5K
12:31 101.48 101.48 101.48 101.48 0.6K
12:34 101.44 101.44 101.44 101.44 0.4K
12:36 101.47 101.47 101.47 101.47 1.8K
12:38 101.44 101.44 101.44 101.44 0.1K
12:39 101.43 101.43 101.38 101.38 1.8K
12:42 101.49 101.60 101.49 101.60 1.3K
12:43 101.62 101.62 101.62 101.62 0.5K
12:44 101.76 101.76 101.76 101.76 0.4K
12:45 101.78 101.78 101.78 101.78 0.4K
12:47 101.76 101.76 101.76 101.76 0.4K
12:48 101.66 101.66 101.66 101.66 1.1K
12:50 101.49 101.49 101.49 101.49 2.1K
12:52 101.44 101.44 101.44 101.44 1.9K
12:55 101.31 101.31 101.26 101.26 0.9K
12:56 101.22 101.22 101.22 101.22 0.3K
12:57 101.11 101.11 101.11 101.11 0.1K
12:58 101.18 101.19 101.16 101.16 0.7K
12:59 101.22 101.22 101.22 101.22 1.7K
13:01 101.12 101.12 101.12 101.12 0.3K
13:02 101.14 101.14 101.14 101.14 0.9K
13:04 101.30 101.30 101.30 101.30 0.2K
13:05 101.30 101.30 101.30 101.30 0.6K
13:09 101.25 101.25 101.21 101.21 1.1K
13:10 101.14 101.14 101.14 101.14 0.9K
13:11 101.23 101.23 101.20 101.20 0.8K
13:14 101.25 101.25 101.25 101.25 1.0K
13:16 101.17 101.17 101.17 101.17 0.9K
13:17 101.21 101.21 101.10 101.10 0.6K
13:20 101.14 101.14 101.14 101.14 0.2K
13:21 101.11 101.11 101.11 101.11 0.9K
13:22 101.02 101.02 101.02 101.02 1.2K
13:23 100.77 100.77 100.77 100.77 0.6K
13:24 100.82 100.84 100.76 100.84 3.0K
13:27 100.77 100.77 100.77 100.77 0.4K
13:28 100.75 100.75 100.75 100.75 1.6K
13:29 100.65 100.65 100.57 100.57 1.5K
13:30 100.66 100.67 100.66 100.67 4.1K
13:32 100.68 100.68 100.68 100.68 0.7K
13:33 100.66 100.66 100.66 100.66 1.3K
13:35 100.69 100.69 100.69 100.69 1.0K
13:36 100.68 100.68 100.68 100.68 0.4K
13:37 100.68 100.99 100.68 100.99 0.9K
13:38 101.00 101.00 101.00 101.00 0.2K
13:39 101.01 101.01 101.01 101.01 0.5K
13:42 101.03 101.05 101.03 101.05 0.3K
13:44 101.05 101.05 100.94 100.94 0.4K
13:45 100.90 100.90 100.90 100.90 1.1K
13:47 100.88 100.88 100.88 100.88 0.3K
13:48 100.89 100.89 100.89 100.89 0.2K
13:49 101.00 101.00 101.00 101.00 0.3K
13:51 100.90 100.90 100.90 100.90 0.8K
13:52 100.82 100.82 100.82 100.82 1.0K
13:53 100.72 100.72 100.72 100.72 1.0K
13:55 100.75 100.75 100.64 100.64 1.0K
13:58 100.74 100.84 100.74 100.84 1.1K
13:59 100.68 100.68 100.68 100.68 0.2K
14:00 100.84 100.85 100.84 100.85 0.5K
14:01 100.71 100.75 100.71 100.75 1.0K
14:02 100.74 100.75 100.65 100.65 2.1K
14:03 100.60 100.60 100.60 100.60 0.5K
14:04 100.58 100.58 100.45 100.45 2.3K
14:05 100.44 100.44 100.35 100.35 0.4K
14:06 100.45 100.54 100.45 100.49 5.0K
14:09 100.49 100.49 100.49 100.49 0.2K
14:10 100.46 100.46 100.29 100.29 2.3K
14:11 100.13 100.27 100.13 100.27 0.6K
14:14 100.15 100.15 100.14 100.14 1.0K
14:16 100.12 100.12 100.12 100.12 0.7K
14:17 100.21 100.21 100.14 100.21 0.9K
14:19 100.21 100.21 100.15 100.15 1.4K
14:21 100.04 100.04 100.04 100.04 0.5K
14:22 100.11 100.11 100.03 100.03 1.0K
14:23 100.12 100.12 99.96 99.96 3.7K
14:24 99.96 99.98 99.96 99.98 2.8K
14:25 100.05 100.05 100.05 100.05 1.6K
14:26 100.10 100.12 100.10 100.12 0.8K
14:27 99.93 99.99 99.93 99.99 1.8K
14:28 100.04 100.04 100.04 100.04 0.2K
14:29 99.96 100.04 99.96 100.04 0.6K
14:30 100.05 100.22 100.05 100.22 3.8K
14:31 100.32 100.36 100.32 100.34 1.9K
14:33 100.35 100.35 100.34 100.34 0.3K
14:34 100.44 100.44 100.44 100.44 0.9K
14:35 100.50 100.50 100.44 100.44 2.9K
14:36 100.27 100.27 100.25 100.25 0.7K
14:37 100.22 100.22 100.22 100.22 0.7K
14:38 100.14 100.21 100.13 100.13 1.4K
14:40 100.14 100.21 100.14 100.21 0.4K
14:41 100.28 100.28 100.28 100.28 2.2K
14:43 100.44 100.44 100.44 100.44 0.1K
14:44 100.44 100.44 100.44 100.44 0.5K
14:45 100.44 100.44 100.44 100.44 0.6K
14:46 100.57 100.57 100.57 100.57 2.6K
14:47 100.48 100.48 100.35 100.35 2.3K
14:48 100.31 100.31 100.23 100.27 1.5K
14:50 100.32 100.32 100.32 100.32 0.3K
14:51 100.32 100.32 100.24 100.24 0.6K
14:52 100.40 100.40 100.14 100.14 8.1K
14:53 100.24 100.43 100.24 100.43 5.5K
14:54 100.43 100.43 100.43 100.43 1.0K
14:56 100.40 100.40 100.39 100.39 0.8K
14:58 100.39 100.42 100.39 100.42 0.3K
14:59 100.40 100.40 100.38 100.38 2.3K
15:00 100.39 100.39 100.39 100.39 0.5K
15:02 100.31 100.31 100.31 100.31 1.3K
15:04 100.41 100.41 100.41 100.41 0.7K
15:05 100.39 100.39 100.39 100.39 0.8K
15:06 100.46 100.46 100.46 100.46 1.4K
15:08 100.53 100.53 100.46 100.46 2.8K
15:09 100.50 100.50 100.48 100.48 1.6K
15:10 100.56 100.56 100.56 100.56 1.1K
15:11 100.60 100.60 100.60 100.60 0.2K
15:12 100.51 100.52 100.51 100.52 2.3K
15:13 100.63 100.70 100.63 100.70 1.2K
15:14 100.82 100.82 100.82 100.82 0.2K
15:15 100.82 100.82 100.82 100.82 0.4K
15:16 100.73 100.73 100.73 100.73 2.3K
15:17 100.61 100.61 100.59 100.59 4.8K
15:18 100.69 100.69 100.69 100.69 0.1K
15:19 100.69 100.82 100.69 100.82 0.5K
15:20 100.70 100.71 100.70 100.71 0.5K
15:21 100.71 100.71 100.71 100.71 0.7K
15:22 100.72 100.72 100.63 100.63 2.8K
15:23 100.52 100.52 100.44 100.44 2.9K
15:25 100.40 100.40 100.29 100.29 1.2K
15:27 100.21 100.26 100.18 100.26 5.5K
15:28 100.34 100.35 100.30 100.35 3.4K
15:29 100.35 100.35 100.25 100.25 2.0K
15:30 100.30 100.30 100.22 100.22 5.0K
15:31 100.29 100.29 100.29 100.29 0.1K
15:32 100.24 100.46 100.24 100.46 2.5K
15:33 100.46 100.46 100.37 100.37 2.7K
15:34 100.43 100.43 100.30 100.30 1.7K
15:35 100.28 100.37 100.28 100.37 4.1K
15:36 100.35 100.35 100.21 100.21 2.1K
15:37 100.22 100.22 100.14 100.22 0.9K
15:38 100.21 100.28 100.21 100.22 1.4K
15:39 100.26 100.26 100.21 100.21 1.5K
15:40 100.18 100.18 100.14 100.14 1.6K
15:41 100.13 100.13 100.06 100.06 1.7K
15:42 100.05 100.05 99.97 99.97 1.5K
15:43 100.04 100.05 100.04 100.05 1.4K
15:44 100.12 100.19 100.12 100.16 8.5K
15:45 100.18 100.18 100.12 100.15 3.0K
15:46 100.10 100.18 100.10 100.18 0.8K
15:47 100.18 100.18 100.15 100.15 2.7K
15:48 100.12 100.12 99.99 99.99 3.7K
15:49 99.99 99.99 99.93 99.93 3.3K
15:50 99.90 99.92 99.81 99.89 6.6K
15:51 99.93 100.00 99.88 99.94 10.4K
15:52 99.90 100.08 99.90 100.08 10.7K
15:53 100.17 100.20 100.17 100.20 4.2K
15:54 100.25 100.50 100.23 100.41 4.3K
15:55 100.39 100.40 100.18 100.40 9.4K
15:56 100.43 100.50 100.36 100.36 9.9K
15:57 100.32 100.39 100.32 100.39 4.5K
15:58 100.35 100.42 100.35 100.41 4.9K
15:59 100.43 100.62 100.34 100.61 108.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available