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
09:30 103.98 103.98 103.98 103.98 2.6K
09:31 102.45 102.46 102.45 102.46 1.6K
09:34 103.37 103.37 103.37 103.37 0.1K
09:36 101.69 101.69 101.68 101.68 1.9K
09:41 101.69 101.78 101.69 101.78 0.7K
09:43 101.69 101.96 101.55 101.96 11.1K
09:44 101.96 101.96 101.96 101.96 0.6K
09:45 102.35 102.35 101.85 101.85 18.6K
09:48 101.96 101.96 101.96 101.96 0.5K
09:51 102.36 102.36 102.36 102.36 2.6K
09:53 101.90 102.00 101.90 102.00 2.7K
09:54 101.97 101.97 101.92 101.92 0.8K
09:56 101.87 101.87 101.87 101.87 0.2K
09:57 101.85 101.85 101.84 101.84 1.1K
09:58 101.95 101.95 101.93 101.93 1.9K
09:59 101.93 101.97 101.93 101.97 1.6K
10:00 102.01 102.20 102.01 102.20 1.4K
10:03 102.01 102.01 102.01 102.01 0.7K
10:04 102.01 102.02 101.95 101.95 1.0K
10:06 101.81 101.81 101.81 101.81 2.6K
10:08 101.80 101.80 101.80 101.80 0.6K
10:12 101.81 101.81 101.81 101.81 0.2K
10:13 101.80 101.80 101.80 101.80 1.4K
10:14 101.75 101.82 101.75 101.82 1.6K
10:16 101.91 101.91 101.77 101.77 0.3K
10:18 101.78 101.78 101.78 101.78 0.1K
10:19 101.78 101.78 101.78 101.78 0.5K
10:21 101.78 101.78 101.50 101.50 27.9K
10:22 101.23 101.34 101.23 101.34 0.8K
10:23 101.34 101.47 101.34 101.47 1.1K
10:24 101.63 101.63 101.63 101.63 12.5K
10:25 101.62 101.74 101.28 101.46 4.0K
10:26 101.57 101.57 101.57 101.57 0.3K
10:27 101.49 101.49 101.49 101.49 1.0K
10:31 101.36 101.51 101.36 101.51 0.7K
10:32 101.67 101.77 101.67 101.77 1.5K
10:33 101.78 101.87 101.78 101.87 0.6K
10:36 101.93 101.93 101.93 101.93 0.3K
10:38 101.94 101.94 101.94 101.94 1.1K
10:40 101.95 101.95 101.94 101.94 1.3K
10:41 102.26 102.26 102.26 102.26 0.2K
10:42 102.27 102.27 102.27 102.27 0.3K
10:46 102.27 102.27 102.27 102.27 0.3K
10:47 102.21 102.27 102.15 102.27 1.0K
10:49 102.28 102.28 102.28 102.28 0.1K
10:50 102.07 102.28 102.07 102.28 1.0K
10:51 102.30 102.30 102.30 102.30 1.8K
10:56 102.47 102.47 102.47 102.47 0.3K
10:58 102.44 102.44 102.44 102.44 0.3K
10:59 102.50 102.50 102.50 102.50 0.9K
11:00 102.53 102.53 102.53 102.53 1.6K
11:03 102.54 102.54 102.54 102.54 0.4K
11:05 102.50 102.50 102.50 102.50 0.9K
11:08 102.64 102.64 102.64 102.64 0.7K
11:10 102.59 102.61 102.59 102.61 1.4K
11:15 102.77 102.77 102.77 102.77 2.2K
11:17 102.68 102.84 102.68 102.84 3.7K
11:19 102.79 102.79 102.79 102.79 2.7K
11:22 102.68 102.68 102.68 102.68 1.6K
11:24 102.71 102.71 102.71 102.71 2.0K
11:26 102.66 102.66 102.66 102.66 0.8K
11:27 102.74 102.74 102.72 102.72 1.5K
11:28 102.71 102.71 102.71 102.71 0.4K
11:29 102.70 102.70 102.70 102.70 0.4K
11:31 102.70 102.70 102.70 102.70 0.4K
11:32 102.71 102.71 102.71 102.71 0.2K
11:33 102.71 102.71 102.44 102.44 4.3K
11:38 101.99 102.01 101.96 101.96 1.0K
11:40 102.08 102.08 102.08 102.08 2.0K
11:47 101.83 101.83 101.83 101.83 0.7K
11:50 101.89 101.89 101.89 101.89 0.5K
11:51 101.88 101.88 101.79 101.79 0.5K
11:53 101.88 101.88 101.88 101.88 0.3K
11:55 102.02 102.02 102.02 102.02 0.9K
11:57 101.77 101.77 101.77 101.77 0.5K
12:00 101.92 101.92 101.92 101.92 0.3K
12:02 101.92 101.92 101.92 101.92 0.2K
12:03 101.92 101.92 101.92 101.92 0.3K
12:05 102.07 102.07 102.07 102.07 0.5K
12:06 102.09 102.09 102.09 102.09 0.8K
12:08 102.07 102.07 102.07 102.07 0.1K
12:09 102.07 102.18 102.07 102.18 1.2K
12:11 102.16 102.16 102.16 102.16 0.7K
12:18 102.20 102.20 102.20 102.19 0.4K
12:19 102.02 102.02 102.02 102.02 2.8K
12:21 102.04 102.06 102.04 102.06 0.6K
12:22 102.06 102.17 102.00 102.17 0.9K
12:23 102.21 102.21 102.21 102.21 0.9K
12:28 102.16 102.16 102.16 102.16 1.1K
12:32 102.12 102.13 102.12 102.13 0.4K
12:34 102.12 102.13 102.12 102.13 0.4K
12:35 102.13 102.13 102.13 102.13 0.2K
12:36 102.13 102.13 102.13 102.13 0.3K
12:37 102.05 102.13 102.05 102.13 0.5K
12:38 102.22 102.22 102.01 102.01 2.5K
12:40 101.96 101.96 101.96 101.96 1.5K
12:44 102.05 102.05 102.01 102.01 1.6K
12:50 101.90 101.90 101.90 101.90 0.6K
12:54 102.00 102.00 102.00 102.00 0.6K
12:56 101.94 101.94 101.94 101.94 2.5K
12:58 101.73 101.73 101.73 101.73 0.5K
12:59 101.73 101.73 101.73 101.73 0.4K
13:00 101.89 101.89 101.89 101.89 2.0K
13:03 101.88 101.88 101.88 101.88 0.2K
13:04 101.89 102.01 101.89 102.01 1.1K
13:09 102.02 102.02 102.02 102.02 0.9K
13:16 102.01 102.01 102.01 102.01 0.2K
13:17 102.04 102.04 102.04 102.04 0.9K
13:19 102.05 102.05 102.05 102.05 2.1K
13:29 102.04 102.04 102.04 102.04 0.2K
13:30 102.08 102.08 102.08 102.08 1.0K
13:31 102.08 102.08 102.08 102.08 0.3K
13:32 102.08 102.08 102.08 102.08 1.3K
13:35 102.22 102.22 102.12 102.12 1.6K
13:37 102.07 102.07 102.07 102.07 3.8K
13:38 101.75 101.75 101.65 101.65 0.7K
13:39 101.87 101.87 101.87 101.87 0.5K
13:40 101.72 101.72 101.72 101.72 0.8K
13:41 101.85 101.85 101.85 101.85 0.9K
13:43 101.68 101.75 101.68 101.75 0.6K
13:45 101.75 101.75 101.75 101.75 1.8K
13:46 101.75 101.75 101.69 101.69 2.7K
13:47 101.60 101.60 101.60 101.60 0.5K
13:49 101.75 101.75 101.75 101.75 0.9K
13:50 101.72 101.72 101.69 101.69 0.5K
13:52 101.67 101.67 101.67 101.67 0.1K
13:53 101.67 101.67 101.67 101.67 0.3K
13:54 101.67 101.67 101.67 101.67 2.5K
13:55 101.66 101.66 101.52 101.52 2.7K
13:56 101.49 101.50 101.38 101.38 3.4K
13:57 101.34 101.34 101.30 101.30 0.5K
13:59 101.31 101.31 101.23 101.23 0.5K
14:00 101.32 101.32 101.32 101.32 0.7K
14:01 101.32 101.32 101.32 101.32 0.9K
14:02 101.42 101.46 101.42 101.46 1.3K
14:03 101.50 101.63 101.50 101.63 1.0K
14:05 101.50 101.50 101.50 101.50 0.4K
14:06 101.48 101.48 101.48 101.48 0.7K
14:12 101.33 101.33 101.33 101.33 3.5K
14:17 101.03 101.12 101.03 101.12 0.6K
14:18 101.12 101.12 101.12 101.12 1.6K
14:19 101.18 101.28 101.18 101.28 1.3K
14:20 101.24 101.24 101.24 101.24 0.8K
14:21 101.32 101.32 101.32 101.32 0.2K
14:22 101.46 101.46 101.46 101.46 0.6K
14:23 101.50 101.50 101.50 101.50 2.0K
14:28 101.55 101.55 101.55 101.55 1.5K
14:30 101.67 101.67 101.67 101.67 0.9K
14:33 101.75 101.75 101.75 101.75 0.5K
14:34 101.70 101.70 101.70 101.70 0.2K
14:35 101.71 101.71 101.71 101.71 0.5K
14:36 101.77 101.77 101.77 101.77 1.9K
14:41 101.68 101.68 101.68 101.68 0.4K
14:42 101.77 101.77 101.77 101.77 0.7K
14:43 101.75 101.75 101.75 101.75 0.5K
14:44 101.75 101.75 101.75 101.75 0.5K
14:47 101.74 101.74 101.74 101.74 0.3K
14:48 101.74 101.80 101.74 101.80 1.9K
14:50 101.85 101.85 101.85 101.85 0.4K
14:51 101.86 101.86 101.80 101.80 2.6K
14:52 101.79 101.79 101.79 101.79 1.8K
14:53 101.75 101.75 101.75 101.75 4.9K
14:54 101.75 101.75 101.75 101.75 0.4K
14:56 101.75 101.75 101.67 101.73 2.8K
14:57 101.71 101.73 101.71 101.73 0.8K
14:58 101.73 101.86 101.73 101.86 2.1K
15:00 101.88 101.91 101.88 101.91 1.2K
15:03 101.96 101.96 101.96 101.96 0.4K
15:04 101.89 101.89 101.89 101.89 1.1K
15:07 102.02 102.06 102.02 102.05 1.1K
15:09 102.03 102.03 102.03 102.03 0.2K
15:10 102.07 102.11 102.07 102.11 1.2K
15:11 102.12 102.12 102.04 102.04 2.3K
15:12 102.06 102.06 102.06 102.06 2.0K
15:16 101.93 101.96 101.93 101.96 1.3K
15:17 101.96 101.96 101.96 101.96 0.4K
15:18 102.12 102.12 102.12 102.12 1.7K
15:19 102.11 102.11 102.05 102.10 2.2K
15:20 102.10 102.12 102.10 102.12 0.9K
15:23 102.18 102.18 102.18 102.18 0.6K
15:25 102.20 102.21 102.20 102.21 0.4K
15:27 102.22 102.22 102.22 102.22 0.6K
15:28 101.99 101.99 101.97 101.97 1.2K
15:29 102.01 102.01 102.01 102.01 0.4K
15:30 102.01 102.01 102.00 102.00 1.2K
15:32 102.00 102.00 102.00 102.00 0.7K
15:33 102.00 102.00 101.97 102.00 1.2K
15:34 102.00 102.00 102.00 102.00 0.2K
15:35 101.92 102.00 101.92 102.00 3.0K
15:36 102.08 102.08 102.04 102.04 1.1K
15:38 102.00 102.00 102.00 102.00 1.4K
15:40 102.00 102.00 101.93 101.93 1.6K
15:41 101.96 101.96 101.95 101.95 1.8K
15:42 102.02 102.02 102.02 102.02 0.3K
15:43 102.13 102.13 102.13 102.13 1.3K
15:44 102.11 102.11 102.11 102.11 1.3K
15:45 102.22 102.22 102.22 102.22 0.9K
15:46 102.14 102.14 102.09 102.09 2.4K
15:47 102.07 102.07 102.07 102.07 0.8K
15:48 102.13 102.15 102.13 102.15 1.2K
15:49 102.11 102.11 102.11 102.11 1.2K
15:50 102.07 102.08 102.04 102.08 1.7K
15:51 102.08 102.08 101.85 101.85 3.6K
15:52 101.84 101.96 101.84 101.96 3.8K
15:53 101.95 102.17 101.95 102.17 4.3K
15:54 102.19 102.43 102.19 102.37 7.4K
15:55 102.17 102.17 102.08 102.10 2.7K
15:56 102.33 102.39 102.33 102.34 11.9K
15:57 102.47 102.47 102.43 102.43 6.3K
15:58 102.43 102.45 102.36 102.39 10.2K
15:59 102.42 102.47 102.36 102.38 51.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available