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
09:30 103.10 103.10 103.10 103.10 6.4K
09:33 103.74 103.74 103.74 103.74 0.3K
09:35 103.38 103.38 103.38 103.38 0.5K
09:36 103.79 103.79 103.79 103.79 0.9K
09:37 104.05 104.05 104.05 104.05 0.3K
09:38 103.78 103.78 103.78 103.78 0.1K
09:39 104.17 104.17 104.17 104.17 0.7K
09:41 104.32 104.32 104.32 104.32 0.3K
09:42 104.32 104.32 104.32 104.32 0.1K
09:44 104.32 104.32 104.32 104.32 0.6K
09:46 104.07 104.07 104.07 104.07 0.5K
09:47 104.07 104.07 104.04 104.04 0.4K
09:48 104.03 104.03 104.03 104.03 0.2K
09:51 103.81 103.81 103.79 103.79 3.8K
09:52 104.00 104.00 104.00 104.00 0.5K
09:58 103.71 103.71 103.49 103.70 3.5K
09:59 103.89 103.89 103.89 103.89 0.9K
10:02 104.21 104.70 104.21 104.70 4.5K
10:03 104.67 104.67 104.67 104.67 0.8K
10:05 104.80 104.80 104.80 104.80 1.2K
10:07 104.89 104.94 104.89 104.94 1.4K
10:08 104.88 104.88 104.88 104.88 0.5K
10:09 104.92 104.92 104.92 104.92 0.5K
10:11 104.63 104.89 104.63 104.89 0.5K
10:12 104.87 105.08 104.87 105.08 1.9K
10:13 105.09 105.09 105.09 105.09 1.3K
10:14 105.32 105.32 105.32 105.32 0.5K
10:15 105.09 105.09 105.09 105.09 1.3K
10:17 105.32 105.37 105.32 105.37 1.3K
10:18 105.45 105.45 105.44 105.44 1.8K
10:19 105.44 105.66 105.44 105.65 1.0K
10:20 105.68 105.68 105.68 105.68 0.9K
10:21 105.71 105.71 105.67 105.67 0.6K
10:22 105.78 105.78 105.62 105.62 6.1K
10:23 105.24 105.37 105.24 105.37 0.7K
10:24 105.24 105.24 105.16 105.16 1.8K
10:26 105.30 105.52 105.30 105.52 0.5K
10:27 105.48 105.48 105.48 105.48 1.7K
10:29 105.01 105.01 105.01 105.01 0.3K
10:30 105.01 105.01 105.01 105.01 4.5K
10:31 105.00 105.00 104.99 104.99 2.8K
10:32 104.96 104.96 104.96 104.96 1.3K
10:33 104.79 104.79 104.69 104.69 2.8K
10:34 104.75 104.91 104.75 104.91 2.5K
10:35 105.11 105.11 105.11 105.11 1.5K
10:36 104.96 104.96 104.96 104.96 1.3K
10:38 105.33 105.33 105.33 105.33 1.0K
10:39 105.32 105.32 105.30 105.30 0.8K
10:40 105.10 105.10 105.10 105.10 2.7K
10:42 105.01 105.01 105.01 105.01 0.7K
10:44 105.03 105.03 105.03 105.03 0.7K
10:45 105.19 105.19 105.19 105.19 6.9K
10:46 105.14 105.14 105.14 105.14 0.6K
10:47 105.14 105.14 105.01 105.01 1.0K
10:49 105.01 105.01 105.01 105.01 1.5K
10:50 104.82 104.82 104.82 104.82 0.7K
10:51 104.90 105.08 104.90 105.08 2.5K
10:52 105.06 105.06 104.78 104.78 1.3K
10:53 104.78 104.78 104.77 104.77 1.8K
10:55 104.85 104.85 104.85 104.85 0.2K
10:56 104.74 104.74 104.74 104.74 1.5K
11:00 104.89 104.89 104.89 104.89 0.4K
11:01 104.92 104.92 104.92 104.92 0.8K
11:03 105.03 105.03 105.03 105.03 0.8K
11:04 105.11 105.11 105.11 105.11 0.7K
11:06 105.04 105.04 104.93 104.93 3.3K
11:07 104.87 104.87 104.87 104.87 0.4K
11:08 104.87 104.87 104.87 104.87 4.1K
11:10 104.90 104.90 104.90 104.90 1.3K
11:11 104.97 104.97 104.97 104.97 1.1K
11:12 104.98 104.98 104.98 104.98 0.4K
11:13 104.95 104.95 104.95 104.95 0.6K
11:14 105.03 105.03 104.91 104.91 0.4K
11:15 105.00 105.00 105.00 105.00 1.3K
11:19 104.83 105.09 104.83 105.09 1.0K
11:20 105.08 105.10 105.08 105.10 0.6K
11:21 104.99 105.16 104.94 105.16 3.0K
11:22 105.31 105.31 105.10 105.13 3.9K
11:23 105.10 105.23 105.07 105.23 4.1K
11:24 105.10 105.10 105.10 105.10 0.4K
11:25 105.03 105.03 105.01 105.01 4.3K
11:26 105.01 105.01 105.01 105.01 0.4K
11:27 104.94 104.94 104.94 104.94 0.2K
11:28 104.96 104.96 104.91 104.94 0.6K
11:29 104.94 104.95 104.90 104.90 5.4K
11:30 104.90 104.90 104.90 104.90 0.3K
11:31 104.90 104.90 104.90 104.90 0.9K
11:32 104.98 105.10 104.98 104.99 5.4K
11:33 104.90 104.90 104.86 104.89 1.6K
11:34 104.89 104.89 104.89 104.89 3.2K
11:35 104.89 104.89 104.76 104.76 3.4K
11:36 104.82 104.87 104.82 104.87 1.9K
11:37 104.87 104.87 104.87 104.87 0.6K
11:38 104.76 104.85 104.75 104.85 2.0K
11:40 104.87 104.87 104.87 104.87 1.4K
11:41 104.95 104.98 104.95 104.98 0.3K
11:42 105.01 105.01 105.01 105.01 1.9K
11:43 105.08 105.08 105.08 105.08 1.1K
11:46 104.99 105.11 104.99 105.00 1.6K
11:47 105.14 105.14 105.00 105.00 0.9K
11:49 105.14 105.14 105.01 105.01 0.7K
11:50 105.12 105.12 105.01 105.01 0.3K
11:51 105.01 105.02 104.88 104.88 4.0K
11:52 104.69 104.69 104.69 104.69 0.2K
11:53 104.76 104.76 104.76 104.76 0.7K
11:54 104.76 104.76 104.76 104.76 0.6K
11:55 104.91 104.92 104.91 104.92 0.6K
11:56 104.91 104.93 104.91 104.93 1.3K
12:00 104.93 104.93 104.93 104.93 0.2K
12:01 104.79 104.79 104.79 104.79 1.2K
12:02 104.82 104.82 104.82 104.82 0.2K
12:03 104.76 104.76 104.76 104.76 2.4K
12:05 104.74 104.96 104.74 104.96 1.3K
12:06 104.90 104.90 104.90 104.90 0.6K
12:07 104.88 104.90 104.78 104.78 11.3K
12:08 104.74 104.77 104.74 104.75 3.9K
12:09 104.80 104.80 104.80 104.80 0.3K
12:10 104.73 104.91 104.73 104.91 2.3K
12:13 104.94 104.94 104.94 104.94 1.1K
12:14 105.18 105.18 105.04 105.04 1.4K
12:15 105.04 105.04 105.04 105.04 1.4K
12:17 105.25 105.25 105.25 105.25 0.9K
12:19 105.20 105.34 105.20 105.34 1.1K
12:20 105.33 105.33 105.19 105.19 1.1K
12:21 105.23 105.23 105.23 105.23 1.4K
12:22 105.11 105.11 105.09 105.09 1.3K
12:23 105.08 105.09 105.08 105.09 0.7K
12:24 105.01 105.18 105.01 105.18 1.1K
12:26 105.15 105.15 105.00 105.00 3.7K
12:28 104.79 104.79 104.79 104.79 1.5K
12:29 104.79 104.79 104.79 104.79 0.4K
12:30 104.90 104.90 104.90 104.90 1.2K
12:31 105.02 105.02 105.02 105.02 0.4K
12:32 105.01 105.01 105.01 105.01 0.6K
12:33 105.01 105.01 105.01 105.01 0.2K
12:34 105.05 105.05 105.05 105.05 0.2K
12:35 105.05 105.05 105.05 105.05 0.3K
12:36 105.11 105.16 105.11 105.16 1.0K
12:37 105.06 105.09 105.04 105.04 1.8K
12:39 105.02 105.05 105.02 105.05 1.5K
12:43 105.03 105.13 105.03 105.13 0.3K
12:44 105.13 105.13 105.03 105.03 0.6K
12:46 105.13 105.13 104.75 104.86 4.7K
12:49 104.96 105.09 104.96 105.09 1.7K
12:50 105.08 105.09 105.08 105.09 0.3K
12:51 105.08 105.09 105.08 105.09 0.5K
12:52 105.07 105.07 105.07 105.07 0.7K
12:53 105.10 105.10 105.10 105.10 0.4K
12:54 105.16 105.16 105.07 105.15 1.0K
12:55 105.09 105.09 105.08 105.08 3.1K
12:56 104.95 104.95 104.95 104.95 1.1K
12:58 104.98 104.98 104.91 104.91 1.8K
13:00 105.02 105.02 104.98 104.98 1.6K
13:01 105.07 105.09 105.07 105.09 0.4K
13:02 104.98 104.98 104.96 104.96 0.8K
13:03 104.98 104.98 104.98 104.98 0.3K
13:04 104.98 104.98 104.98 104.98 0.8K
13:05 104.95 104.95 104.87 104.87 2.7K
13:06 104.87 104.90 104.87 104.88 1.6K
13:07 104.92 104.92 104.92 104.92 0.5K
13:10 104.86 104.86 104.85 104.85 3.4K
13:11 104.90 104.90 104.90 104.90 1.8K
13:12 104.90 104.94 104.90 104.94 0.8K
13:13 104.92 104.92 104.92 104.92 0.5K
13:14 104.90 104.92 104.88 104.90 10.2K
13:15 104.90 104.90 104.90 104.90 0.9K
13:16 104.89 104.97 104.89 104.97 1.2K
13:18 104.92 104.92 104.92 104.92 0.9K
13:19 105.02 105.02 105.02 105.02 0.7K
13:22 104.92 104.92 104.92 104.92 0.4K
13:23 104.92 104.92 104.92 104.92 1.4K
13:25 104.93 104.93 104.93 104.93 0.5K
13:26 105.07 105.23 105.07 105.23 1.5K
13:27 105.17 105.31 105.16 105.31 1.0K
13:28 105.29 105.29 105.29 105.29 0.1K
13:29 105.12 105.12 105.09 105.09 1.2K
13:30 104.99 105.05 104.99 105.05 3.4K
13:31 105.05 105.12 105.05 105.08 1.9K
13:32 105.07 105.07 105.07 105.07 0.2K
13:33 105.07 105.07 104.89 104.92 3.9K
13:34 104.92 104.92 104.92 104.92 0.3K
13:35 104.94 104.94 104.92 104.92 0.9K
13:37 104.98 104.98 104.98 104.98 0.3K
13:38 104.99 105.05 104.99 105.05 1.4K
13:39 105.06 105.06 104.97 104.97 0.6K
13:40 104.96 105.04 104.96 104.96 0.7K
13:41 105.04 105.04 104.97 104.97 0.6K
13:42 105.05 105.05 104.95 104.95 1.7K
13:44 105.05 105.05 105.05 105.05 0.8K
13:45 105.07 105.11 105.07 105.11 1.4K
13:46 105.10 105.10 104.98 104.98 4.4K
13:47 104.98 104.98 104.98 104.98 0.7K
13:48 104.98 104.98 104.98 104.98 0.3K
13:49 104.88 104.88 104.88 104.88 2.6K
13:50 105.00 105.00 105.00 105.00 1.0K
13:51 104.96 104.96 104.96 104.96 0.3K
13:52 104.94 104.94 104.94 104.94 0.2K
13:53 104.96 104.96 104.96 104.96 1.3K
13:56 105.00 105.00 105.00 105.00 1.3K
13:57 105.05 105.21 105.05 105.21 2.8K
13:58 105.21 105.21 105.21 105.21 1.0K
14:00 105.26 105.29 105.26 105.29 1.5K
14:01 105.32 105.32 105.32 105.32 0.1K
14:02 105.35 105.35 105.35 105.35 0.8K
14:03 105.38 105.38 105.38 105.38 0.4K
14:04 105.38 105.38 105.38 105.38 0.9K
14:05 105.39 105.39 105.39 105.39 1.0K
14:06 105.35 105.35 105.35 105.35 1.2K
14:07 105.35 105.35 105.21 105.21 3.1K
14:08 105.27 105.27 105.27 105.27 0.1K
14:09 105.27 105.27 105.27 105.27 0.5K
14:10 105.28 105.32 105.25 105.25 1.5K
14:11 105.32 105.39 105.32 105.38 1.0K
14:12 105.38 105.38 105.30 105.30 2.4K
14:13 105.30 105.30 105.10 105.10 1.5K
14:14 105.21 105.21 105.21 105.21 0.1K
14:16 105.21 105.21 105.21 105.21 0.3K
14:17 105.26 105.30 105.21 105.30 0.5K
14:18 105.21 105.21 105.21 105.21 0.8K
14:20 105.29 105.29 105.29 105.29 0.4K
14:21 105.21 105.29 105.21 105.29 0.6K
14:22 105.28 105.28 105.28 105.28 3.1K
14:23 105.38 105.44 105.38 105.44 1.1K
14:24 105.49 105.49 105.49 105.49 0.8K
14:25 105.39 105.58 105.39 105.58 0.7K
14:26 105.48 105.57 105.30 105.30 0.5K
14:27 105.59 105.59 105.59 105.59 1.4K
14:29 105.77 105.77 105.77 105.77 0.1K
14:30 105.78 105.78 105.75 105.75 0.6K
14:31 105.75 105.75 105.75 105.75 0.9K
14:32 105.79 105.79 105.78 105.78 0.4K
14:33 105.73 105.79 105.71 105.79 3.4K
14:34 105.67 105.79 105.67 105.67 1.3K
14:36 105.79 105.79 105.79 105.79 0.2K
14:37 105.79 105.79 105.67 105.79 1.4K
14:38 105.86 105.86 105.69 105.69 1.5K
14:39 105.69 105.76 105.69 105.69 0.5K
14:40 105.68 105.68 105.68 105.68 0.5K
14:41 105.68 105.68 105.68 105.68 1.2K
14:42 105.56 105.56 105.56 105.56 2.5K
14:43 105.66 105.70 105.66 105.70 0.3K
14:44 105.72 105.72 105.60 105.60 1.5K
14:45 105.64 105.68 105.64 105.68 0.5K
14:46 105.69 105.69 105.64 105.64 1.5K
14:47 105.69 105.69 105.68 105.68 3.1K
14:48 105.70 105.70 105.70 105.70 1.7K
14:50 105.74 105.76 105.74 105.76 2.1K
14:52 105.78 105.86 105.78 105.86 1.4K
14:53 105.87 105.88 105.87 105.88 0.7K
14:54 105.88 105.88 105.88 105.88 0.5K
14:55 105.87 105.87 105.76 105.76 1.7K
14:56 105.81 105.81 105.74 105.74 0.9K
14:57 105.84 105.84 105.84 105.84 0.5K
14:58 105.76 105.77 105.76 105.77 2.6K
14:59 105.74 105.74 105.74 105.74 0.1K
15:00 105.81 105.83 105.81 105.83 0.9K
15:01 105.80 105.80 105.80 105.80 2.4K
15:02 105.82 105.82 105.82 105.82 2.2K
15:03 105.80 105.80 105.80 105.80 0.3K
15:04 105.80 105.85 105.80 105.80 0.7K
15:05 105.80 105.96 105.80 105.96 4.1K
15:06 105.95 105.95 105.95 105.95 0.7K
15:07 106.00 106.03 106.00 106.03 0.8K
15:08 106.03 106.03 105.96 105.96 0.7K
15:09 106.02 106.02 106.02 106.02 1.0K
15:10 105.97 105.97 105.97 105.97 0.5K
15:11 105.97 105.97 105.87 105.87 2.2K
15:12 105.91 105.91 105.87 105.87 0.8K
15:13 105.90 105.90 105.90 105.90 1.4K
15:14 105.90 105.90 105.90 105.90 0.5K
15:15 105.90 105.90 105.90 105.90 2.1K
15:18 105.94 105.94 105.94 105.94 0.4K
15:19 105.96 106.00 105.96 106.00 1.2K
15:20 105.94 105.94 105.93 105.93 1.4K
15:21 106.05 106.06 106.05 106.06 2.0K
15:22 106.05 106.05 106.05 106.05 0.4K
15:23 106.09 106.09 106.09 106.09 1.5K
15:24 106.11 106.16 106.11 106.16 1.1K
15:26 106.13 106.13 106.13 106.13 0.9K
15:27 106.14 106.15 106.11 106.15 8.3K
15:28 106.19 106.25 106.19 106.25 6.8K
15:29 106.20 106.20 106.20 106.20 0.3K
15:30 106.24 106.24 106.17 106.17 6.8K
15:31 106.17 106.17 106.14 106.14 5.4K
15:32 106.16 106.20 106.16 106.20 2.2K
15:33 106.19 106.31 106.19 106.31 3.2K
15:34 106.22 106.22 106.01 106.01 8.9K
15:35 105.77 105.86 105.77 105.86 3.6K
15:36 106.01 106.02 106.01 106.02 1.3K
15:37 105.83 105.99 105.83 105.99 1.1K
15:38 106.03 106.03 106.03 106.03 1.1K
15:39 106.04 106.04 106.04 106.04 0.4K
15:40 105.95 106.01 105.95 106.01 2.0K
15:41 106.09 106.09 106.09 106.09 0.7K
15:42 106.14 106.14 106.14 106.14 0.5K
15:43 106.14 106.14 106.11 106.11 1.6K
15:44 106.14 106.25 106.14 106.25 1.4K
15:45 106.16 106.27 106.16 106.27 1.6K
15:46 106.25 106.33 106.24 106.24 1.2K
15:47 106.32 106.32 106.32 106.32 2.3K
15:48 106.33 106.33 106.26 106.26 0.7K
15:49 106.33 106.33 106.18 106.24 4.9K
15:50 106.31 106.51 106.31 106.44 8.0K
15:51 106.49 106.57 106.41 106.57 7.8K
15:52 106.48 106.53 106.47 106.47 8.7K
15:53 106.48 106.55 106.46 106.49 6.8K
15:54 106.56 106.64 106.51 106.51 8.9K
15:55 106.52 106.65 106.51 106.63 12.6K
15:56 106.64 106.75 106.57 106.72 19.5K
15:57 106.73 106.81 106.71 106.81 17.1K
15:58 106.83 106.86 106.76 106.86 21.6K
15:59 106.85 106.88 106.58 106.62 114.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available