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 99.44 99.44 99.44 99.44 3.3K
09:31 99.19 99.19 99.19 99.19 3.4K
09:33 99.34 99.59 99.34 99.59 8.7K
09:34 99.82 99.82 99.82 99.82 3.9K
09:39 100.10 100.10 100.10 100.10 0.9K
09:41 99.72 99.72 99.72 99.72 3.0K
09:44 99.56 99.56 99.56 99.56 0.2K
09:48 99.17 99.41 99.17 99.41 1.0K
09:49 99.42 99.42 99.40 99.40 0.4K
09:50 99.42 99.53 99.42 99.53 0.4K
09:52 99.32 99.32 98.83 98.83 4.1K
09:53 98.55 98.55 98.43 98.43 1.7K
09:54 98.40 98.43 98.40 98.43 1.0K
09:56 98.50 98.50 98.50 98.50 0.4K
09:57 98.23 98.61 98.23 98.61 6.0K
09:59 98.14 98.14 98.14 98.14 2.0K
10:00 97.91 97.91 97.91 97.91 0.3K
10:01 98.12 98.12 98.12 98.12 0.8K
10:02 98.13 98.34 98.13 98.34 1.6K
10:03 98.24 98.24 98.24 98.24 1.6K
10:09 98.54 98.54 98.54 98.54 0.5K
10:10 98.86 98.86 98.86 98.86 0.8K
10:11 98.71 98.72 98.55 98.72 0.8K
10:12 98.72 98.73 98.72 98.73 0.7K
10:13 98.65 98.65 98.65 98.65 1.3K
10:16 98.40 98.45 98.40 98.45 0.4K
10:17 98.35 98.39 98.25 98.39 5.2K
10:18 98.32 98.37 98.23 98.37 2.0K
10:19 98.42 98.42 98.42 98.42 0.5K
10:20 98.21 98.21 98.21 98.21 1.4K
10:21 97.92 97.94 97.92 97.94 1.7K
10:23 97.87 97.87 97.83 97.83 0.5K
10:24 97.95 97.95 97.95 97.95 0.3K
10:26 97.92 97.92 97.92 97.92 1.2K
10:28 97.67 97.67 97.67 97.67 0.1K
10:29 97.89 97.89 97.89 97.89 0.6K
10:30 97.68 97.68 97.68 97.68 0.4K
10:31 97.82 97.82 97.82 97.82 0.8K
10:32 97.82 97.82 97.82 97.82 1.1K
10:33 97.80 97.81 97.80 97.81 1.2K
10:37 97.67 97.73 97.67 97.73 1.1K
10:38 97.73 97.73 97.66 97.66 0.5K
10:39 97.63 97.66 97.63 97.66 1.1K
10:40 97.66 97.66 97.66 97.66 0.6K
10:41 97.66 98.11 97.66 98.11 7.3K
10:45 97.90 97.95 97.90 97.95 1.0K
10:47 97.95 97.98 97.95 97.98 1.0K
10:49 97.88 97.99 97.88 97.99 1.1K
10:51 98.02 98.02 98.02 98.02 1.7K
10:52 98.18 98.18 98.18 98.18 0.2K
10:53 97.94 97.94 97.94 97.94 3.5K
10:55 97.87 97.87 97.87 97.87 0.2K
10:56 97.77 97.77 97.77 97.77 1.3K
10:57 97.82 97.90 97.82 97.90 3.8K
10:58 98.02 98.02 98.02 98.02 0.2K
10:59 98.07 98.07 98.07 98.07 0.3K
11:00 98.07 98.07 98.00 98.00 2.1K
11:03 98.13 98.13 98.13 98.13 1.0K
11:04 98.17 98.17 98.17 98.17 0.2K
11:05 98.17 98.17 98.17 98.17 0.8K
11:07 98.60 98.60 98.60 98.60 0.1K
11:08 98.72 98.72 98.72 98.72 2.4K
11:10 98.36 98.36 98.36 98.36 2.7K
11:11 98.63 98.63 98.63 98.63 0.5K
11:13 98.50 98.50 98.50 98.50 0.2K
11:15 98.37 98.37 98.26 98.26 1.3K
11:16 98.24 98.24 98.24 98.24 0.7K
11:19 98.38 98.38 98.38 98.38 0.8K
11:20 98.47 98.47 98.38 98.38 1.7K
11:22 98.39 98.48 98.39 98.43 4.0K
11:23 98.46 98.46 98.46 98.46 2.8K
11:24 98.54 98.54 98.54 98.54 0.1K
11:25 98.54 98.65 98.54 98.59 2.2K
11:26 98.65 98.65 98.65 98.65 0.2K
11:27 98.53 98.53 98.43 98.43 3.4K
11:30 98.26 98.26 98.22 98.22 2.2K
11:31 98.23 98.31 98.23 98.31 1.7K
11:35 98.48 98.48 98.48 98.48 1.3K
11:38 98.62 98.62 98.62 98.62 1.2K
11:43 98.75 98.75 98.75 98.75 0.2K
11:44 98.74 98.74 98.49 98.49 4.5K
11:45 98.50 98.50 98.50 98.50 0.3K
11:47 98.51 98.55 98.51 98.55 0.5K
11:49 98.55 98.55 98.55 98.55 0.2K
11:50 98.55 98.55 98.55 98.55 0.3K
11:51 98.57 98.57 98.57 98.57 1.2K
11:54 98.48 98.53 98.48 98.53 1.2K
11:55 98.67 98.67 98.67 98.67 0.8K
11:56 98.60 98.60 98.54 98.54 1.2K
11:58 98.56 98.59 98.56 98.59 1.4K
11:59 98.50 98.58 98.50 98.58 1.1K
12:00 98.59 98.89 98.59 98.89 2.0K
12:01 98.87 98.87 98.87 98.87 0.3K
12:02 98.90 98.90 98.90 98.90 0.5K
12:03 98.96 98.96 98.96 98.96 1.1K
12:04 99.13 99.23 99.13 99.13 1.2K
12:05 98.99 99.04 98.99 99.04 1.4K
12:06 98.91 98.91 98.91 98.91 1.9K
12:07 98.89 98.91 98.89 98.91 1.0K
12:08 98.96 98.96 98.96 98.96 1.3K
12:10 99.00 99.00 98.88 98.96 1.8K
12:13 99.03 99.03 99.03 99.03 0.2K
12:14 98.94 98.94 98.94 98.94 0.2K
12:15 98.94 98.94 98.94 98.94 0.4K
12:16 98.80 98.80 98.80 98.80 2.4K
12:18 98.60 98.60 98.60 98.60 0.4K
12:19 98.49 98.49 98.49 98.49 1.2K
12:20 98.43 98.43 98.43 98.43 0.9K
12:21 98.34 98.45 98.34 98.45 0.5K
12:22 98.41 98.41 98.41 98.41 2.0K
12:24 98.42 98.42 98.42 98.42 0.2K
12:25 98.43 98.43 98.43 98.43 0.3K
12:26 98.44 98.72 98.44 98.72 9.0K
12:27 98.73 98.73 98.73 98.73 0.5K
12:29 98.70 98.70 98.70 98.70 0.5K
12:31 98.84 98.84 98.84 98.84 0.3K
12:32 98.67 98.67 98.67 98.67 0.8K
12:33 98.66 98.66 98.66 98.66 0.4K
12:35 98.76 98.76 98.76 98.76 2.2K
12:37 98.55 98.55 98.55 98.55 1.4K
12:39 98.50 98.57 98.50 98.57 0.5K
12:41 98.45 98.47 98.44 98.47 2.7K
12:43 98.49 98.49 98.49 98.49 0.4K
12:44 98.44 98.44 98.44 98.44 1.4K
12:45 98.24 98.24 98.19 98.19 2.0K
12:47 98.17 98.17 98.17 98.17 0.3K
12:48 98.17 98.17 98.17 98.17 0.7K
12:51 98.16 98.16 98.16 98.16 0.2K
12:52 98.17 98.17 98.17 98.17 0.3K
12:53 98.17 98.17 98.17 98.17 0.3K
12:54 98.25 98.33 98.25 98.33 2.6K
12:55 98.28 98.40 98.28 98.40 4.3K
12:57 98.57 98.58 98.57 98.58 1.8K
12:59 98.46 98.46 98.46 98.46 1.5K
13:00 98.36 98.36 98.36 98.36 1.2K
13:01 98.36 98.36 98.36 98.36 0.2K
13:02 98.41 98.41 98.41 98.41 0.4K
13:05 98.36 98.36 98.36 98.36 0.2K
13:06 98.40 98.40 98.40 98.40 0.9K
13:09 98.54 98.54 98.54 98.54 0.3K
13:10 98.40 98.40 98.40 98.40 1.4K
13:12 98.27 98.39 98.27 98.39 1.5K
13:13 98.38 98.38 98.38 98.38 0.5K
13:14 98.46 98.46 98.46 98.46 0.6K
13:17 98.48 98.48 98.48 98.48 1.4K
13:19 98.57 98.57 98.57 98.57 0.3K
13:22 98.69 98.75 98.69 98.75 2.2K
13:23 98.74 98.74 98.58 98.58 3.6K
13:24 98.57 98.57 98.57 98.57 0.2K
13:25 98.49 98.49 98.49 98.49 0.9K
13:27 98.50 98.50 98.50 98.50 0.6K
13:28 98.53 98.53 98.53 98.53 0.5K
13:30 98.54 98.66 98.54 98.66 3.0K
13:31 98.56 98.56 98.42 98.42 1.4K
13:32 98.34 98.34 98.24 98.33 1.1K
13:34 98.25 98.26 98.25 98.26 2.1K
13:35 98.26 98.26 98.26 98.26 0.7K
13:37 98.31 98.31 98.31 98.31 0.6K
13:39 98.17 98.17 98.17 98.17 1.1K
13:40 98.07 98.07 97.89 97.89 2.4K
13:41 97.90 97.90 97.90 97.90 0.3K
13:42 97.90 97.90 97.75 97.75 4.0K
13:44 97.84 97.84 97.75 97.75 0.7K
13:45 97.71 97.71 97.71 97.71 1.1K
13:47 97.39 97.40 97.35 97.35 1.5K
13:48 97.36 97.36 97.36 97.36 1.1K
13:49 97.39 97.39 97.39 97.39 0.5K
13:50 97.35 97.35 97.26 97.26 0.7K
13:51 97.34 97.38 97.34 97.38 2.2K
13:52 97.33 97.33 97.33 97.33 1.3K
13:54 97.15 97.20 97.15 97.20 0.6K
13:55 97.16 97.16 97.16 97.16 0.6K
13:57 96.91 96.91 96.91 96.91 1.2K
13:59 96.98 96.98 96.98 96.98 0.4K
14:00 97.12 97.12 96.97 96.97 2.0K
14:01 96.94 96.94 96.94 96.94 0.6K
14:02 96.84 96.84 96.78 96.82 1.1K
14:03 96.80 96.87 96.72 96.87 1.2K
14:04 96.92 96.96 96.74 96.74 2.9K
14:07 97.02 97.02 96.83 96.83 1.3K
14:09 96.88 96.95 96.87 96.95 2.2K
14:10 97.04 97.09 97.04 97.09 3.0K
14:12 97.19 97.19 97.10 97.10 2.2K
14:14 97.47 97.47 97.33 97.33 0.7K
14:15 97.37 97.37 97.37 97.37 0.9K
14:16 97.41 97.41 97.25 97.25 1.4K
14:17 97.33 97.33 97.33 97.33 0.2K
14:18 97.19 97.19 97.19 97.19 1.3K
14:20 97.10 97.10 97.10 97.10 1.1K
14:21 97.15 97.15 97.15 97.15 0.5K
14:22 97.15 97.16 97.15 97.16 2.1K
14:24 97.19 97.19 97.10 97.19 0.6K
14:25 97.19 97.40 97.19 97.40 8.1K
14:26 97.41 97.41 97.41 97.41 4.3K
14:27 97.23 97.25 97.23 97.25 1.4K
14:28 97.24 97.24 97.15 97.15 0.7K
14:29 97.23 97.23 97.23 97.23 0.8K
14:30 97.32 97.33 97.32 97.33 3.1K
14:34 97.46 97.52 97.46 97.49 1.0K
14:35 97.37 97.44 97.37 97.44 2.4K
14:37 97.52 97.53 97.52 97.53 1.0K
14:38 97.41 97.41 97.26 97.26 3.1K
14:42 97.46 97.46 97.46 97.46 0.4K
14:43 97.30 97.30 97.30 97.30 2.5K
14:46 97.28 97.28 97.28 97.28 1.9K
14:49 97.47 97.55 97.47 97.55 0.9K
14:50 97.56 97.56 97.39 97.47 2.1K
14:52 97.41 97.41 97.41 97.41 1.4K
14:53 97.36 97.36 97.36 97.36 0.2K
14:54 97.47 97.47 97.47 97.47 0.5K
14:55 97.48 97.48 97.48 97.48 0.4K
14:56 97.48 97.48 97.48 97.48 0.2K
14:57 97.38 97.48 97.38 97.48 0.5K
14:58 97.17 97.17 97.04 97.08 3.8K
14:59 97.09 97.09 97.09 97.09 0.8K
15:00 97.14 97.21 97.06 97.21 3.7K
15:02 97.26 97.26 97.26 97.26 0.7K
15:03 97.33 97.33 97.33 97.33 0.3K
15:04 97.19 97.19 97.19 97.19 2.0K
15:05 97.23 97.49 97.23 97.49 2.6K
15:07 97.67 97.67 97.54 97.54 3.5K
15:09 97.36 97.36 97.27 97.31 2.5K
15:10 97.21 97.21 97.21 97.21 1.4K
15:12 97.28 97.28 97.28 97.28 0.9K
15:14 97.64 97.64 97.64 97.64 0.5K
15:15 97.56 97.56 97.56 97.56 0.3K
15:16 97.46 97.46 97.46 97.46 2.3K
15:17 97.39 97.39 97.39 97.39 0.5K
15:19 97.37 97.37 97.37 97.37 0.2K
15:20 97.36 97.36 97.36 97.36 1.3K
15:21 97.38 97.51 97.38 97.51 2.1K
15:22 97.47 97.66 97.47 97.66 1.1K
15:23 97.58 97.65 97.58 97.62 2.3K
15:24 97.42 97.42 97.42 97.42 0.7K
15:25 97.68 97.68 97.53 97.53 0.4K
15:26 97.50 97.50 97.42 97.42 0.7K
15:27 97.48 97.48 97.48 97.48 0.7K
15:28 97.53 97.53 97.35 97.35 3.3K
15:29 97.29 97.29 97.26 97.26 1.5K
15:30 97.33 97.36 97.30 97.36 2.5K
15:31 97.25 97.25 97.25 97.25 1.9K
15:32 97.18 97.30 97.18 97.25 2.1K
15:33 97.40 97.41 97.37 97.37 3.0K
15:36 97.47 97.58 97.47 97.47 1.7K
15:37 97.36 97.36 97.35 97.35 1.3K
15:38 97.55 97.55 97.55 97.55 0.5K
15:39 97.57 97.59 97.57 97.59 0.5K
15:40 97.59 97.59 97.50 97.54 2.4K
15:41 97.56 97.56 97.56 97.56 0.5K
15:42 97.59 97.59 97.40 97.44 1.9K
15:43 97.44 97.44 97.44 97.44 0.5K
15:44 97.55 97.55 97.37 97.37 2.0K
15:45 97.38 97.48 97.38 97.48 1.0K
15:46 97.38 97.38 97.38 97.38 1.6K
15:47 97.37 97.37 97.37 97.37 1.9K
15:48 97.34 97.36 97.34 97.36 1.0K
15:49 97.43 97.58 97.42 97.57 5.8K
15:50 97.58 97.83 97.56 97.83 5.4K
15:51 97.80 98.03 97.80 98.03 1.8K
15:52 97.92 97.92 97.92 97.92 1.2K
15:53 97.93 97.93 97.75 97.88 4.1K
15:54 97.97 98.02 97.97 98.02 3.5K
15:55 97.82 98.02 97.67 98.02 8.8K
15:56 97.99 98.11 97.99 98.11 7.0K
15:57 98.00 98.05 97.96 98.03 8.9K
15:58 98.10 98.10 97.95 98.05 6.4K
15:59 98.00 98.00 97.89 97.92 96.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available