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 98.33 98.33 98.33 98.33 14.3K
09:31 98.33 98.33 98.33 98.33 0.2K
09:32 98.33 99.08 98.33 99.08 1.1K
09:35 98.92 99.26 98.92 99.26 1.9K
09:42 99.36 99.36 99.36 99.36 0.7K
09:45 99.78 99.78 99.78 99.78 1.2K
09:46 99.59 99.59 99.59 99.59 0.7K
09:48 99.61 99.61 99.61 99.61 0.1K
09:49 99.61 99.61 99.61 99.61 0.7K
09:51 99.85 99.85 99.85 99.85 0.4K
09:53 99.90 99.90 99.90 99.90 0.2K
09:54 99.55 99.55 99.49 99.49 5.0K
09:57 99.02 99.02 99.02 99.02 0.3K
09:58 99.00 99.00 99.00 99.00 1.0K
10:00 98.91 98.91 98.91 98.90 0.4K
10:01 98.82 98.82 98.82 98.82 0.4K
10:02 98.93 98.93 98.93 98.93 0.2K
10:04 98.96 98.96 98.96 98.96 0.2K
10:06 98.86 98.86 98.74 98.74 1.0K
10:07 98.73 98.73 98.73 98.73 1.0K
10:08 98.21 98.28 98.21 98.28 1.1K
10:11 98.49 98.51 98.49 98.51 0.8K
10:15 98.49 98.49 98.49 98.49 0.3K
10:16 98.22 98.22 98.22 98.22 0.3K
10:19 98.21 98.21 98.08 98.10 1.7K
10:20 98.28 98.28 98.28 98.28 0.5K
10:23 98.08 98.08 98.08 98.08 1.6K
10:24 98.28 98.28 98.18 98.27 1.5K
10:25 98.25 98.34 98.25 98.34 0.6K
10:26 98.31 98.31 98.31 98.31 0.1K
10:27 98.59 98.75 98.59 98.75 1.7K
10:30 98.60 98.75 98.60 98.61 0.9K
10:31 98.61 98.62 98.61 98.62 1.0K
10:33 98.77 98.77 98.69 98.69 1.2K
10:34 98.55 98.66 98.55 98.66 0.2K
10:35 98.67 98.67 98.57 98.57 0.7K
10:36 98.61 98.61 98.61 98.61 0.4K
10:37 98.50 98.52 98.36 98.37 3.5K
10:39 98.32 98.52 98.32 98.52 1.3K
10:40 98.62 98.62 98.62 98.62 0.3K
10:41 98.63 98.77 98.63 98.77 1.5K
10:42 98.73 98.73 98.73 98.73 0.6K
10:43 98.81 98.81 98.81 98.81 0.4K
10:44 98.70 98.80 98.70 98.80 0.2K
10:45 98.47 98.47 98.47 98.47 1.9K
10:46 98.30 98.30 98.30 98.30 0.4K
10:48 98.50 98.50 98.39 98.39 0.3K
10:50 98.50 98.50 98.50 98.50 0.2K
10:51 98.12 98.12 98.12 98.12 1.7K
10:52 98.17 98.17 98.17 98.17 0.3K
10:53 98.11 98.11 98.11 98.11 0.3K
10:54 98.20 98.20 98.20 98.20 0.3K
10:56 98.22 98.22 98.22 98.22 0.4K
10:57 98.10 98.13 98.10 98.10 1.7K
10:58 98.12 98.12 98.11 98.11 0.7K
10:59 97.95 98.01 97.95 98.01 1.3K
11:00 98.08 98.10 98.08 98.10 2.2K
11:01 98.21 98.21 98.21 98.21 0.2K
11:02 98.11 98.11 98.11 98.11 0.5K
11:05 98.31 98.33 98.31 98.33 3.0K
11:07 98.63 98.63 98.63 98.63 0.5K
11:10 98.60 98.60 98.60 98.60 0.2K
11:11 98.66 98.66 98.54 98.54 0.5K
11:12 98.67 98.67 98.67 98.67 0.3K
11:13 98.48 98.48 98.48 98.48 1.6K
11:17 98.50 98.72 98.50 98.72 1.5K
11:18 98.62 98.62 98.62 98.62 0.8K
11:19 98.61 98.61 98.51 98.51 1.9K
11:20 98.52 98.60 98.52 98.60 0.6K
11:21 98.60 98.60 98.57 98.57 2.8K
11:22 98.71 98.71 98.71 98.71 1.4K
11:24 98.72 98.86 98.72 98.85 1.4K
11:25 98.86 98.86 98.86 98.86 0.5K
11:28 98.74 98.74 98.64 98.64 1.7K
11:29 98.56 98.56 98.47 98.47 0.8K
11:31 98.63 98.63 98.51 98.51 1.0K
11:32 98.57 98.57 98.57 98.57 1.3K
11:36 98.44 98.44 98.39 98.43 3.5K
11:37 98.48 98.70 98.48 98.70 1.0K
11:38 98.60 98.60 98.60 98.60 0.6K
11:41 98.64 98.65 98.64 98.65 0.3K
11:42 98.64 98.64 98.64 98.64 0.7K
11:46 98.63 98.66 98.51 98.66 2.9K
11:47 98.74 98.74 98.74 98.74 0.8K
11:51 98.78 98.78 98.78 98.78 0.2K
11:52 98.80 98.92 98.80 98.92 0.7K
11:54 98.75 98.75 98.54 98.54 1.0K
11:55 98.50 98.63 98.50 98.63 2.4K
11:56 98.59 98.59 98.59 98.59 0.1K
11:57 98.59 98.59 98.51 98.51 2.1K
12:00 98.80 98.80 98.54 98.54 3.1K
12:01 98.44 98.63 98.44 98.63 0.5K
12:02 98.43 98.43 98.43 98.43 0.5K
12:03 98.36 98.37 98.36 98.37 0.9K
12:05 98.47 98.58 98.47 98.58 0.9K
12:06 98.58 98.58 98.45 98.45 0.4K
12:07 98.59 98.59 98.59 98.59 0.3K
12:08 98.64 98.64 98.64 98.64 0.2K
12:10 98.41 98.41 98.40 98.40 1.0K
12:11 98.37 98.37 98.37 98.37 0.4K
12:12 98.45 98.45 98.37 98.37 0.7K
12:13 98.63 98.63 98.63 98.63 1.2K
12:14 98.54 98.54 98.54 98.54 0.5K
12:15 98.53 98.53 98.53 98.53 0.3K
12:16 98.63 98.63 98.63 98.63 0.5K
12:17 98.63 98.63 98.63 98.63 1.0K
12:19 98.84 98.84 98.72 98.72 1.4K
12:21 98.74 98.90 98.74 98.90 1.1K
12:23 98.91 98.91 98.91 98.91 0.4K
12:25 99.03 99.16 99.03 99.16 5.6K
12:28 99.25 99.25 99.25 99.25 4.1K
12:31 99.29 99.29 99.29 99.29 1.3K
12:33 99.39 99.39 99.39 99.39 1.1K
12:35 99.70 99.70 99.70 99.70 0.1K
12:36 99.84 99.84 99.84 99.84 0.4K
12:37 99.47 99.52 99.47 99.47 7.0K
12:39 99.35 99.35 99.35 99.35 1.7K
12:40 99.34 99.38 99.34 99.38 2.5K
12:41 99.30 99.30 99.30 99.30 3.3K
12:43 99.21 99.21 99.13 99.13 2.1K
12:46 99.33 99.43 99.33 99.43 2.2K
12:48 99.51 99.51 99.51 99.51 0.3K
12:49 99.39 99.43 99.39 99.43 2.1K
12:50 99.54 99.54 99.54 99.54 0.5K
12:52 99.56 99.66 99.56 99.66 1.6K
12:55 99.54 99.54 99.54 99.54 1.5K
12:56 99.60 99.60 99.60 99.60 0.4K
12:57 99.28 99.28 99.28 99.28 2.1K
12:58 99.28 99.28 99.28 99.28 1.2K
13:03 99.24 99.24 99.22 99.22 3.4K
13:04 99.30 99.31 99.30 99.31 1.2K
13:06 99.23 99.23 99.23 99.23 0.1K
13:07 99.42 99.42 99.42 99.42 3.8K
13:08 99.31 99.31 99.31 99.31 2.9K
13:09 99.31 99.31 99.31 99.31 0.1K
13:11 99.24 99.24 99.24 99.24 2.2K
13:13 99.23 99.23 99.23 99.23 0.8K
13:16 99.15 99.15 99.15 99.15 2.0K
13:17 99.12 99.12 99.12 99.12 1.6K
13:18 98.97 98.97 98.97 98.97 1.3K
13:19 98.97 98.97 98.97 98.97 1.2K
13:21 98.90 98.92 98.90 98.92 1.0K
13:25 98.89 98.89 98.89 98.89 0.4K
13:27 99.01 99.01 99.01 99.01 0.4K
13:28 99.13 99.14 99.02 99.09 3.1K
13:29 99.06 99.06 99.06 99.06 0.1K
13:30 99.09 99.14 99.09 99.14 1.9K
13:31 99.16 99.21 99.16 99.21 1.1K
13:32 99.20 99.20 99.20 99.20 0.2K
13:33 99.24 99.24 99.17 99.17 1.7K
13:37 99.22 99.22 99.22 99.22 0.2K
13:39 99.33 99.33 99.33 99.33 0.5K
13:41 99.25 99.25 99.25 99.25 1.8K
13:42 99.09 99.09 99.09 99.09 1.3K
13:43 99.04 99.04 99.04 99.04 0.6K
13:44 99.12 99.12 99.12 99.12 0.7K
13:46 99.27 99.27 99.27 99.27 0.3K
13:47 99.51 99.51 99.51 99.51 1.1K
13:49 99.41 99.50 99.41 99.50 1.8K
13:50 99.55 99.55 99.54 99.54 0.5K
13:51 99.55 99.55 99.55 99.55 0.4K
13:52 99.51 99.63 99.51 99.63 1.1K
13:53 99.67 99.67 99.67 99.67 0.2K
13:55 99.67 99.67 99.60 99.60 0.4K
13:56 99.61 99.61 99.45 99.45 1.7K
13:57 99.49 99.49 99.49 99.49 1.2K
14:00 99.32 99.32 99.32 99.32 0.6K
14:03 99.37 99.37 99.37 99.37 0.6K
14:04 99.43 99.43 99.42 99.42 2.7K
14:06 99.55 99.55 99.55 99.55 0.2K
14:08 99.52 99.52 99.52 99.52 0.6K
14:11 99.54 99.57 99.48 99.48 1.9K
14:12 99.47 99.47 99.47 99.47 1.4K
14:13 99.37 99.37 99.37 99.37 0.5K
14:14 99.32 99.32 99.30 99.30 1.6K
14:15 99.29 99.29 99.29 99.29 1.0K
14:16 99.25 99.25 99.25 99.25 0.5K
14:17 99.29 99.33 99.29 99.33 2.2K
14:18 99.37 99.37 99.37 99.37 0.1K
14:19 99.38 99.38 99.38 99.38 0.4K
14:20 99.41 99.41 99.34 99.34 2.1K
14:24 99.37 99.37 99.37 99.37 0.4K
14:26 99.34 99.34 99.34 99.34 2.3K
14:27 99.24 99.24 99.24 99.24 1.0K
14:28 99.31 99.31 99.31 99.31 1.0K
14:29 99.24 99.24 99.24 99.24 0.9K
14:30 99.28 99.28 99.28 99.28 0.7K
14:31 99.45 99.45 99.45 99.45 1.8K
14:35 99.34 99.37 99.30 99.37 2.6K
14:38 99.43 99.43 99.38 99.41 1.3K
14:39 99.41 99.41 99.35 99.35 1.4K
14:40 99.34 99.34 99.14 99.14 5.1K
14:42 99.28 99.28 99.23 99.23 1.2K
14:43 99.22 99.22 99.22 99.22 0.3K
14:44 99.18 99.18 99.18 99.18 1.2K
14:46 99.13 99.18 99.04 99.04 4.0K
14:47 99.03 99.03 99.03 99.03 0.2K
14:49 99.04 99.04 99.04 99.04 0.6K
14:50 98.93 98.93 98.81 98.81 1.7K
14:51 98.71 98.84 98.71 98.84 0.8K
14:52 98.85 98.88 98.85 98.88 0.8K
14:53 98.89 98.97 98.89 98.97 0.9K
14:55 98.88 98.88 98.88 98.88 0.6K
14:56 98.76 98.76 98.69 98.69 1.8K
14:57 98.77 98.77 98.77 98.77 1.2K
14:59 98.66 98.66 98.60 98.60 0.8K
15:00 98.63 98.69 98.63 98.69 1.5K
15:01 98.71 98.75 98.71 98.75 3.1K
15:02 98.82 98.86 98.77 98.86 1.7K
15:03 98.96 98.96 98.96 98.96 0.3K
15:04 98.98 98.98 98.84 98.84 2.2K
15:05 98.83 98.83 98.83 98.83 0.5K
15:06 98.85 98.88 98.85 98.88 0.5K
15:07 98.87 98.87 98.87 98.87 0.5K
15:08 98.82 98.82 98.82 98.82 0.3K
15:09 98.81 98.86 98.81 98.86 1.2K
15:10 98.82 98.82 98.76 98.76 1.8K
15:11 98.64 98.64 98.64 98.64 0.3K
15:12 98.69 98.69 98.69 98.69 0.5K
15:14 98.57 98.57 98.57 98.57 2.0K
15:17 98.57 98.57 98.53 98.55 2.4K
15:18 98.60 98.68 98.60 98.68 2.0K
15:19 98.64 98.64 98.64 98.64 1.9K
15:21 98.45 98.45 98.45 98.45 0.2K
15:22 98.44 98.61 98.44 98.61 1.1K
15:23 98.68 98.76 98.68 98.76 0.8K
15:24 98.77 98.77 98.77 98.77 0.9K
15:25 98.69 98.69 98.69 98.69 0.4K
15:26 98.63 98.71 98.63 98.71 0.8K
15:27 98.80 98.80 98.80 98.80 1.6K
15:29 98.64 98.64 98.61 98.61 1.0K
15:30 98.62 98.70 98.62 98.70 2.0K
15:31 98.64 98.66 98.64 98.66 0.4K
15:32 98.66 98.66 98.66 98.66 0.5K
15:33 98.66 98.66 98.66 98.66 0.6K
15:34 98.71 98.71 98.71 98.71 1.6K
15:35 98.71 98.71 98.62 98.62 1.5K
15:36 98.68 98.68 98.63 98.63 2.4K
15:38 98.60 98.60 98.60 98.60 0.2K
15:39 98.65 98.65 98.65 98.65 0.9K
15:40 98.61 98.61 98.57 98.57 2.7K
15:41 98.57 98.68 98.57 98.68 2.1K
15:42 98.69 98.74 98.69 98.74 0.9K
15:43 98.62 98.65 98.62 98.65 1.5K
15:44 98.56 98.56 98.55 98.55 1.2K
15:45 98.57 98.59 98.57 98.59 2.3K
15:46 98.51 98.51 98.51 98.51 1.3K
15:47 98.41 98.41 98.41 98.41 1.2K
15:48 98.49 98.49 98.47 98.47 1.9K
15:49 98.48 98.48 98.41 98.41 2.0K
15:50 98.27 98.28 98.26 98.28 1.4K
15:51 98.20 98.28 98.20 98.20 3.8K
15:53 98.24 98.32 98.24 98.32 1.9K
15:54 98.39 98.59 98.39 98.59 3.7K
15:55 98.45 98.45 98.23 98.23 4.7K
15:56 98.12 98.23 98.12 98.23 5.7K
15:57 98.23 98.23 98.20 98.23 2.9K
15:58 98.23 98.29 98.22 98.29 11.2K
15:59 98.29 98.37 98.24 98.32 46.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available