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
09:30 101.63 102.19 100.87 100.87 16.8K
09:31 101.64 101.64 101.64 101.64 0.7K
09:32 101.74 101.74 101.57 101.57 2.5K
09:33 101.57 101.57 101.57 101.57 0.7K
09:36 101.19 101.19 101.19 101.19 3.4K
09:37 101.20 101.20 101.20 101.20 1.2K
09:39 101.21 101.21 101.21 101.21 0.3K
09:40 101.70 101.70 101.70 101.70 2.9K
09:43 102.44 102.44 102.44 102.44 0.4K
09:46 102.50 103.88 102.50 103.88 2.1K
09:47 103.35 103.35 103.35 103.35 0.6K
09:48 103.75 103.75 103.75 103.75 0.5K
09:49 104.10 104.10 103.91 103.91 0.5K
09:51 103.91 103.91 103.91 103.91 0.2K
09:52 103.95 103.95 103.48 103.93 10.1K
09:53 103.75 103.75 103.59 103.68 6.0K
09:54 103.59 103.59 103.59 103.59 0.5K
09:55 103.59 103.59 103.59 103.59 0.2K
09:58 103.45 103.45 103.45 103.45 0.3K
10:00 103.21 103.41 103.13 103.41 5.0K
10:01 103.42 103.42 103.42 103.42 1.0K
10:02 103.41 103.41 103.41 103.41 1.2K
10:03 103.42 103.42 103.41 103.41 0.5K
10:04 103.41 103.41 103.41 103.41 0.3K
10:05 103.42 103.78 103.42 103.78 21.8K
10:06 103.65 103.65 103.35 103.35 10.5K
10:07 103.67 103.67 103.50 103.50 0.8K
10:08 103.49 103.49 103.49 103.49 0.2K
10:09 103.82 103.82 103.82 103.82 0.2K
10:10 104.23 104.23 103.85 103.85 2.0K
10:11 103.86 103.86 103.86 103.86 0.3K
10:12 103.86 104.15 103.86 103.93 4.2K
10:13 103.77 104.04 103.42 103.50 8.3K
10:14 103.50 103.76 103.45 103.50 4.5K
10:15 103.50 103.50 103.43 103.43 9.8K
10:16 103.30 103.30 103.30 103.30 0.6K
10:17 103.30 103.50 103.30 103.38 6.1K
10:18 103.29 103.29 103.29 103.29 0.7K
10:19 103.39 103.39 103.18 103.18 13.3K
10:20 102.70 102.70 102.26 102.27 1.1K
10:22 102.14 102.27 102.14 102.27 0.4K
10:25 102.16 102.16 102.16 102.16 0.5K
10:26 102.27 102.27 102.27 102.27 0.8K
10:27 102.14 102.14 102.14 102.14 1.2K
10:28 102.14 102.14 102.14 102.14 2.0K
10:29 101.97 101.97 101.97 101.97 4.6K
10:34 101.11 101.11 101.11 101.11 0.6K
10:36 101.51 101.51 101.51 101.51 0.7K
10:37 101.67 101.67 101.52 101.52 4.8K
10:38 101.80 101.80 101.80 101.80 0.2K
10:39 101.53 101.53 101.53 101.53 0.6K
10:40 101.54 102.09 101.54 102.09 2.2K
10:41 102.00 102.08 102.00 102.08 2.4K
10:42 101.72 101.73 101.72 101.73 6.8K
10:43 101.74 101.74 101.73 101.73 0.4K
10:44 101.73 101.73 101.73 101.73 0.6K
10:45 101.74 101.74 101.74 101.74 1.3K
10:46 101.54 101.54 101.54 101.54 2.6K
10:47 101.73 101.73 101.73 101.73 0.5K
10:48 101.74 101.74 101.74 101.74 1.3K
10:50 101.59 101.59 101.57 101.57 2.5K
10:51 101.68 101.68 101.68 101.68 1.3K
10:52 101.74 101.74 101.74 101.74 0.5K
10:54 101.75 101.75 101.75 101.75 0.4K
10:55 101.75 101.80 101.73 101.73 1.1K
10:56 101.73 101.73 101.72 101.72 4.5K
10:58 101.89 101.89 101.89 101.89 0.1K
10:59 101.89 101.89 101.89 101.89 0.6K
11:00 102.01 102.28 102.01 102.01 9.9K
11:01 102.02 102.25 102.02 102.25 5.2K
11:02 102.15 102.27 102.06 102.12 4.1K
11:03 102.25 102.33 102.25 102.33 0.6K
11:04 102.23 102.23 102.23 102.23 1.0K
11:06 102.25 102.25 102.25 102.25 1.1K
11:08 102.38 102.48 102.38 102.48 1.4K
11:09 102.44 102.44 102.44 102.44 0.5K
11:10 102.44 102.44 102.44 102.44 0.1K
11:11 102.45 102.45 102.45 102.45 1.8K
11:12 102.67 102.67 102.50 102.50 3.8K
11:14 102.52 102.52 102.50 102.50 1.8K
11:16 102.53 102.53 102.44 102.52 0.9K
11:17 102.53 102.53 102.53 102.53 0.4K
11:19 102.52 102.52 102.52 102.52 0.7K
11:21 102.51 102.51 102.39 102.39 5.8K
11:23 102.06 102.06 101.94 101.94 2.9K
11:24 101.90 101.90 101.90 101.90 0.8K
11:25 102.11 102.11 102.11 102.11 0.6K
11:26 101.94 102.08 101.94 102.00 1.4K
11:27 102.02 102.02 102.02 102.02 2.0K
11:28 101.53 101.53 101.53 101.53 1.4K
11:30 101.73 101.73 101.73 101.73 0.6K
11:32 101.53 101.53 101.53 101.53 1.7K
11:33 101.15 101.40 101.15 101.40 4.1K
11:36 101.52 101.52 101.52 101.52 0.4K
11:37 101.69 101.69 101.69 101.69 0.7K
11:39 101.65 101.65 101.65 101.65 2.0K
11:42 101.58 101.58 101.58 101.58 1.8K
11:43 101.26 101.26 101.26 101.26 0.7K
11:45 100.88 100.88 100.88 100.88 1.1K
11:48 100.70 100.86 100.67 100.67 1.4K
11:51 100.68 100.82 100.68 100.82 1.2K
11:52 100.64 100.64 100.64 100.64 0.9K
11:53 100.54 100.54 100.54 100.54 1.1K
11:57 100.42 100.51 100.42 100.51 1.9K
12:02 100.12 100.12 100.12 100.12 2.6K
12:04 100.46 100.46 100.46 100.46 0.6K
12:06 100.24 100.24 100.24 100.24 1.2K
12:08 100.41 100.41 100.41 100.41 0.4K
12:09 100.33 100.33 100.23 100.23 1.2K
12:10 100.12 100.12 100.12 100.12 0.7K
12:12 100.06 100.06 100.06 100.06 1.7K
12:20 99.88 99.90 99.88 99.90 2.2K
12:22 99.66 99.66 99.66 99.66 0.7K
12:24 99.85 99.85 99.85 99.85 2.7K
12:25 100.20 100.20 100.20 100.20 1.0K
12:28 100.51 100.51 100.51 100.51 0.6K
12:29 100.65 100.65 100.65 100.65 0.8K
12:32 100.67 100.67 100.67 100.67 0.2K
12:33 100.83 100.83 100.83 100.83 0.9K
12:35 100.94 100.94 100.87 100.89 2.9K
12:36 100.90 100.90 100.90 100.90 0.4K
12:37 101.05 101.06 101.05 101.06 0.8K
12:38 101.13 101.13 101.06 101.06 2.8K
12:39 101.17 101.17 101.17 101.17 0.6K
12:40 101.17 101.17 101.17 101.17 2.6K
12:41 101.19 101.19 101.19 101.19 0.1K
12:42 101.19 101.19 101.19 101.19 1.2K
12:45 101.25 101.41 101.25 101.41 0.4K
12:46 101.27 101.27 101.25 101.25 1.4K
12:47 101.25 101.26 101.25 101.26 0.6K
12:48 101.22 101.23 101.20 101.20 4.0K
12:49 101.22 101.22 101.16 101.16 3.6K
12:50 101.22 101.22 101.22 101.22 1.3K
12:51 101.33 101.33 101.04 101.04 4.0K
12:52 101.02 101.02 101.02 101.02 0.8K
12:53 101.14 101.14 101.14 101.14 1.9K
12:54 101.13 101.13 101.13 101.13 0.2K
12:55 101.13 101.13 101.13 101.13 1.4K
12:57 101.41 101.41 101.41 101.41 1.4K
13:00 101.25 101.25 101.25 101.25 2.3K
13:01 101.34 101.34 101.34 101.34 0.6K
13:05 101.33 101.33 101.33 101.33 0.6K
13:06 101.33 101.33 101.33 101.33 0.8K
13:08 101.63 101.63 101.63 101.63 1.0K
13:09 101.78 101.84 101.78 101.84 0.9K
13:10 101.89 101.89 101.49 101.49 2.2K
13:11 101.54 101.54 101.54 101.54 1.3K
13:12 101.52 101.52 101.52 101.52 0.7K
13:15 101.53 101.53 101.53 101.53 0.4K
13:16 101.53 101.63 101.53 101.63 0.8K
13:17 101.53 101.53 101.53 101.53 1.9K
13:20 101.53 101.53 101.53 101.53 0.4K
13:21 101.61 101.61 101.61 101.61 1.6K
13:22 101.41 101.41 101.41 101.41 1.4K
13:24 101.43 101.43 101.43 101.43 1.0K
13:25 101.46 101.46 101.46 101.46 0.5K
13:26 101.37 101.37 101.37 101.37 0.2K
13:27 101.37 101.37 101.37 101.37 0.2K
13:28 101.37 101.37 101.37 101.37 0.2K
13:29 101.17 101.17 101.17 101.17 1.7K
13:31 101.23 101.23 101.23 101.23 0.7K
13:33 101.22 101.22 101.22 101.22 0.3K
13:34 101.08 101.08 101.08 101.08 0.9K
13:35 101.23 101.23 101.21 101.21 0.3K
13:36 101.21 101.21 101.21 101.21 0.1K
13:37 101.21 101.21 101.04 101.04 2.8K
13:38 101.09 101.09 101.09 101.09 0.3K
13:39 101.13 101.13 101.13 101.13 0.1K
13:40 101.25 101.25 101.21 101.21 1.1K
13:42 101.16 101.16 101.16 101.16 0.2K
13:43 101.21 101.21 101.21 101.21 0.4K
13:44 101.19 101.19 101.19 101.19 0.5K
13:46 101.31 101.31 101.19 101.19 0.3K
13:47 101.19 101.19 101.19 101.19 1.5K
13:51 101.19 101.19 101.19 101.19 1.4K
13:52 101.44 101.44 101.44 101.44 0.5K
13:55 101.41 101.41 101.41 101.41 0.7K
13:58 101.63 101.72 101.63 101.72 1.3K
13:59 101.59 101.59 101.59 101.59 3.2K
14:03 101.31 101.31 101.31 101.31 1.8K
14:04 101.24 101.24 101.24 101.24 0.2K
14:05 101.24 101.24 101.24 101.24 1.3K
14:06 101.30 101.30 101.30 101.30 0.3K
14:07 101.30 101.30 101.30 101.30 1.2K
14:13 101.17 101.30 101.17 101.30 0.9K
14:14 101.14 101.14 101.14 101.14 1.9K
14:15 101.11 101.46 101.06 101.46 4.7K
14:17 101.38 101.38 101.38 101.38 0.3K
14:18 101.40 101.40 101.39 101.39 1.7K
14:20 101.29 101.52 101.29 101.52 0.8K
14:23 101.46 101.46 101.46 101.46 0.4K
14:24 101.46 101.53 101.46 101.46 0.6K
14:25 101.46 101.46 101.46 101.46 0.3K
14:28 101.30 101.30 101.30 101.30 1.6K
14:29 101.14 101.14 101.14 101.14 1.0K
14:30 101.19 101.19 101.19 101.19 1.0K
14:32 101.33 101.33 101.33 101.33 0.5K
14:33 101.35 101.38 101.35 101.38 0.8K
14:34 101.38 101.38 101.38 101.38 0.5K
14:36 101.34 101.34 101.34 101.34 0.6K
14:39 101.33 101.33 101.33 101.33 0.6K
14:40 101.33 101.33 101.33 101.33 2.2K
14:42 101.13 101.13 101.13 101.13 1.4K
14:43 101.04 101.10 101.04 101.10 3.2K
14:45 101.08 101.27 101.08 101.27 1.4K
14:46 101.14 101.14 101.03 101.03 2.1K
14:48 101.24 101.24 101.19 101.19 0.7K
14:50 101.04 101.04 100.98 100.98 2.9K
14:51 100.95 101.01 100.95 101.01 0.8K
14:52 100.95 100.95 100.78 100.78 2.5K
14:53 100.62 100.62 100.62 100.62 2.1K
14:55 100.54 100.61 100.54 100.61 1.7K
14:56 100.75 100.75 100.75 100.75 0.3K
14:57 100.75 100.75 100.75 100.75 0.2K
14:58 100.75 100.75 100.75 100.75 1.1K
14:59 100.72 100.72 100.72 100.72 0.9K
15:00 100.67 100.67 100.67 100.67 0.7K
15:02 100.64 100.64 100.64 100.64 0.4K
15:03 100.64 100.64 100.64 100.64 2.7K
15:05 100.37 100.37 100.37 100.37 0.3K
15:06 100.30 100.40 100.30 100.40 1.5K
15:10 100.42 100.42 100.42 100.42 0.4K
15:11 100.41 100.41 100.41 100.41 0.7K
15:13 100.31 100.31 100.31 100.31 2.4K
15:14 100.31 100.31 100.25 100.25 1.6K
15:15 100.16 100.16 100.16 100.16 0.5K
15:17 100.06 100.06 99.95 100.06 2.1K
15:18 100.08 100.08 100.08 100.08 0.7K
15:20 100.13 100.13 100.13 100.13 0.1K
15:21 100.20 100.20 100.17 100.17 0.8K
15:22 100.15 100.15 100.15 100.15 0.1K
15:23 100.16 100.16 100.16 100.16 0.5K
15:24 100.05 100.05 100.05 100.05 0.6K
15:25 100.09 100.09 100.07 100.09 2.0K
15:26 100.16 100.16 100.16 100.16 1.5K
15:28 100.44 100.44 100.43 100.43 1.2K
15:29 100.41 100.41 100.41 100.41 1.9K
15:31 100.40 100.40 100.40 100.40 1.1K
15:33 100.52 100.74 100.52 100.74 20.8K
15:34 100.76 100.95 100.76 100.79 11.4K
15:35 100.94 100.95 100.78 100.78 9.6K
15:37 100.63 100.79 100.63 100.79 8.2K
15:38 100.69 100.69 100.64 100.64 1.0K
15:39 100.62 100.62 100.62 100.62 1.7K
15:40 100.68 100.68 100.68 100.68 1.1K
15:41 100.68 100.76 100.68 100.72 2.6K
15:42 100.72 101.00 100.72 101.00 2.3K
15:43 100.94 100.94 100.94 100.94 0.3K
15:44 100.88 100.88 100.88 100.88 2.3K
15:45 100.92 100.92 100.92 100.92 2.8K
15:46 100.92 100.92 100.70 100.92 4.0K
15:47 100.97 101.11 100.97 101.11 2.7K
15:48 101.00 101.13 101.00 101.13 3.4K
15:49 101.07 101.07 101.07 101.07 0.5K
15:50 101.08 101.18 101.08 101.18 5.5K
15:51 101.14 101.19 101.14 101.19 4.2K
15:52 101.25 101.26 101.25 101.26 4.1K
15:53 101.29 101.35 101.22 101.22 4.3K
15:54 101.36 101.45 101.36 101.45 4.1K
15:55 101.35 101.62 101.35 101.62 10.7K
15:56 101.57 101.58 101.39 101.43 7.3K
15:57 101.38 101.40 101.36 101.36 13.4K
15:58 101.49 101.49 101.38 101.45 7.3K
15:59 101.43 101.44 101.16 101.17 78.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available