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
09:31 100.99 100.99 100.99 100.99 3.4K
09:33 100.90 100.90 100.90 100.90 0.4K
09:40 101.15 101.15 101.15 101.15 0.6K
09:46 101.13 101.13 101.13 101.13 1.0K
09:53 101.23 101.23 101.23 101.23 1.8K
10:00 101.90 101.90 101.90 101.90 1.3K
10:11 101.52 101.52 101.30 101.30 3.4K
10:15 101.04 101.04 100.85 100.85 1.2K
10:16 100.80 100.80 100.80 100.80 0.7K
10:18 100.41 100.41 100.41 100.41 0.7K
10:19 100.45 100.45 100.45 100.45 0.6K
10:22 101.23 101.23 101.23 101.23 1.9K
10:36 101.59 101.59 101.59 101.59 1.0K
10:43 101.51 101.51 101.51 101.51 0.6K
10:48 101.50 101.50 101.50 101.50 0.4K
10:49 101.57 101.57 101.57 101.57 1.3K
10:50 101.55 101.55 101.55 101.55 0.2K
10:51 101.52 101.52 101.52 101.52 0.4K
10:52 101.44 101.56 101.44 101.56 3.0K
10:53 101.58 101.58 101.58 101.58 0.5K
10:56 101.64 101.64 101.64 101.64 0.4K
10:58 101.79 101.79 101.79 101.79 0.5K
10:59 101.69 101.69 101.69 101.69 0.9K
11:01 101.70 101.70 101.59 101.59 2.2K
11:02 101.49 101.49 101.36 101.36 0.8K
11:04 101.37 101.61 101.37 101.61 1.3K
11:07 101.40 101.40 101.40 101.40 2.3K
11:08 101.58 101.58 101.58 101.58 0.4K
11:09 101.63 101.63 101.63 101.63 0.5K
11:10 101.67 101.67 101.67 101.67 1.9K
11:20 101.82 101.82 101.82 101.82 0.3K
11:21 101.82 101.82 101.82 101.82 0.2K
11:23 101.83 101.83 101.83 101.83 0.5K
11:24 101.71 101.71 101.71 101.71 0.5K
11:28 101.72 101.72 101.72 101.72 2.3K
11:29 101.63 101.63 101.63 101.63 0.4K
11:30 101.62 101.62 101.62 101.62 0.4K
11:32 101.62 101.62 101.62 101.62 0.3K
11:33 101.48 101.48 101.48 101.48 0.2K
11:34 101.62 101.62 101.62 101.62 0.2K
11:35 101.62 101.62 101.62 101.62 0.2K
11:37 101.50 101.50 101.50 101.50 0.1K
11:38 101.73 101.73 101.73 101.73 0.3K
11:40 101.84 102.03 101.84 102.03 3.6K
11:50 101.79 101.79 101.79 101.79 1.1K
11:53 101.58 101.68 101.58 101.68 0.4K
11:55 101.93 101.93 101.93 101.93 1.1K
11:56 101.80 101.80 101.80 101.80 1.1K
12:05 101.71 101.71 101.71 101.71 0.4K
12:09 101.73 101.73 101.73 101.73 0.3K
12:12 101.86 101.86 101.86 101.86 1.1K
12:13 101.85 101.85 101.85 101.85 1.9K
12:17 101.96 101.96 101.96 101.96 1.5K
12:19 101.90 101.90 101.90 101.90 0.6K
12:23 102.11 102.11 102.11 102.11 1.5K
12:25 102.23 102.23 102.23 102.23 0.2K
12:28 102.22 102.22 102.22 102.22 1.3K
12:31 102.15 102.15 102.15 102.15 2.0K
12:35 101.94 101.94 101.94 101.94 0.1K
12:37 101.98 101.98 101.98 101.98 0.5K
12:39 102.07 102.07 102.07 102.07 0.3K
12:41 102.08 102.08 102.08 102.08 0.2K
12:43 102.00 102.00 102.00 102.00 1.2K
12:45 102.16 102.16 102.12 102.12 6.7K
12:50 102.43 102.43 102.43 102.43 0.2K
12:51 102.46 102.50 102.42 102.43 5.5K
12:53 102.31 102.31 102.31 102.31 1.7K
12:55 102.31 102.31 102.31 102.31 0.5K
12:57 102.44 102.44 102.44 102.44 1.5K
12:59 102.65 102.65 102.65 102.65 0.3K
13:00 102.56 102.56 102.56 102.56 1.5K
13:08 102.58 102.58 102.58 102.58 0.8K
13:09 102.59 102.59 102.59 102.59 0.3K
13:10 102.45 102.45 102.45 102.45 0.3K
13:11 102.58 102.62 102.58 102.62 0.6K
13:12 102.62 102.62 102.62 102.62 0.7K
13:17 102.57 102.83 102.57 102.83 8.2K
13:22 102.91 102.91 102.88 102.88 1.7K
13:25 103.10 103.17 103.10 103.17 1.4K
13:26 103.17 103.46 103.17 103.46 14.6K
13:28 103.63 103.63 103.63 103.63 0.4K
13:29 103.49 103.49 103.49 103.49 1.6K
13:30 103.49 103.52 103.49 103.52 1.3K
13:31 103.48 103.48 103.38 103.38 1.2K
13:33 103.52 103.52 103.39 103.39 3.7K
13:34 103.45 103.45 103.45 103.45 2.4K
13:35 103.48 103.48 103.48 103.48 0.7K
13:36 103.47 103.47 103.47 103.47 1.2K
13:38 103.39 103.39 103.33 103.33 5.4K
13:39 103.31 103.31 103.23 103.23 0.7K
13:40 103.22 103.22 103.14 103.14 1.3K
13:42 103.14 103.14 103.14 103.14 0.1K
13:43 103.14 103.19 103.14 103.19 2.3K
13:45 103.07 103.07 103.07 103.07 0.2K
13:46 103.37 103.39 103.37 103.39 1.2K
13:51 103.51 103.51 103.51 103.51 1.0K
13:52 103.31 103.31 103.31 103.31 1.8K
13:54 103.68 103.68 103.46 103.46 0.9K
13:56 103.57 103.57 103.57 103.57 0.3K
13:57 103.57 103.57 103.57 103.57 1.9K
13:59 103.31 103.31 103.31 103.31 1.1K
14:01 103.46 103.46 103.46 103.46 0.7K
14:02 103.51 103.54 103.40 103.40 1.3K
14:04 103.53 103.53 103.53 103.53 0.4K
14:07 103.53 103.53 103.53 103.53 0.8K
14:10 103.41 103.41 103.41 103.41 0.9K
14:13 103.42 103.42 103.42 103.42 1.1K
14:17 103.23 103.23 103.23 103.23 3.1K
14:18 103.13 103.13 103.13 103.13 1.9K
14:21 103.05 103.14 103.05 103.14 1.7K
14:26 103.22 103.22 103.22 103.22 1.6K
14:31 103.39 103.39 103.39 103.39 2.0K
14:40 103.45 103.53 103.45 103.53 1.3K
14:42 103.60 103.60 103.60 103.60 0.6K
14:45 103.47 103.48 103.47 103.48 1.4K
14:48 103.52 103.52 103.52 103.52 0.7K
14:50 103.49 103.49 103.49 103.49 0.5K
14:51 103.56 103.56 103.56 103.56 0.6K
14:52 103.50 103.50 103.36 103.36 4.3K
14:53 103.51 103.51 103.51 103.51 0.4K
14:55 103.44 103.44 103.43 103.43 1.2K
15:00 103.46 103.46 103.46 103.46 1.3K
15:01 103.27 103.27 103.27 103.27 2.7K
15:04 103.27 103.27 103.14 103.14 2.5K
15:05 103.20 103.20 103.20 103.20 2.5K
15:09 102.89 102.89 102.89 102.89 2.8K
15:15 102.97 103.02 102.97 103.02 2.0K
15:17 103.25 103.30 103.25 103.30 1.0K
15:18 103.30 103.30 103.29 103.29 0.7K
15:20 103.28 103.28 103.28 103.28 1.9K
15:24 103.36 103.36 103.35 103.35 1.4K
15:25 103.34 103.34 103.34 103.34 0.4K
15:27 103.25 103.25 103.25 103.25 0.4K
15:28 103.33 103.33 103.26 103.26 3.0K
15:29 103.29 103.29 103.19 103.19 1.3K
15:32 103.08 103.08 103.08 103.08 0.6K
15:34 103.23 103.29 103.23 103.29 2.1K
15:35 103.23 103.28 103.12 103.28 2.7K
15:36 103.33 103.33 103.33 103.33 0.7K
15:37 103.30 103.30 103.30 103.30 0.4K
15:38 103.40 103.40 103.40 103.40 0.8K
15:42 103.51 103.62 103.49 103.62 3.2K
15:44 103.65 103.65 103.65 103.65 0.3K
15:45 103.73 103.76 103.72 103.76 6.2K
15:48 103.72 103.75 103.72 103.75 3.2K
15:49 103.80 103.80 103.80 103.80 0.4K
15:50 103.73 103.73 103.64 103.64 5.8K
15:51 103.64 103.64 103.64 103.64 2.8K
15:52 103.67 103.67 103.61 103.61 1.4K
15:53 103.60 103.60 103.54 103.54 2.9K
15:54 103.63 103.73 103.63 103.63 6.6K
15:55 103.51 103.59 103.45 103.55 9.3K
15:56 103.51 103.51 103.48 103.51 7.3K
15:57 103.55 103.63 103.55 103.63 9.3K
15:58 103.61 103.62 103.59 103.59 7.8K
15:59 103.73 103.73 103.54 103.55 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available