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
09:30 107.03 107.03 107.03 107.03 3.3K
09:31 107.14 107.14 106.64 106.64 1.9K
09:33 107.44 107.44 107.44 107.44 1.2K
09:35 107.95 107.95 107.95 107.95 0.2K
09:36 107.95 107.95 107.95 107.95 0.2K
09:37 107.36 107.36 107.36 107.36 0.3K
09:39 107.35 107.41 106.61 106.61 0.5K
09:40 106.50 107.40 106.50 107.40 0.5K
09:41 107.35 107.35 106.96 106.96 0.3K
09:42 106.61 106.61 106.61 106.61 0.4K
09:45 107.22 107.44 107.22 107.44 1.8K
09:46 107.45 107.45 107.45 107.45 0.8K
09:47 108.25 108.25 107.67 107.67 0.5K
09:48 107.67 107.67 107.67 107.67 0.2K
09:49 107.60 107.60 107.60 107.60 0.2K
09:50 107.79 107.79 107.79 107.79 0.1K
09:51 107.63 107.86 107.49 107.85 1.4K
09:52 107.84 107.85 107.63 107.63 3.9K
09:53 107.63 107.68 107.42 107.67 5.2K
09:54 107.30 108.12 107.30 108.12 0.9K
09:55 107.40 107.40 107.40 107.40 2.5K
09:56 106.98 106.98 106.79 106.79 2.5K
10:00 107.27 107.27 107.27 107.27 0.6K
10:01 107.27 107.27 107.27 107.27 0.9K
10:02 107.27 107.27 107.12 107.12 0.6K
10:03 107.08 107.08 107.08 107.08 0.3K
10:04 106.71 106.86 106.71 106.86 0.6K
10:05 106.85 106.85 106.85 106.85 0.5K
10:06 106.93 106.93 106.93 106.93 0.2K
10:07 106.71 106.71 106.71 106.71 1.8K
10:08 106.23 106.23 106.23 106.23 1.3K
10:09 106.73 106.73 106.73 106.73 1.0K
10:10 106.51 106.51 106.51 106.51 2.0K
10:13 106.84 106.84 106.84 106.84 0.4K
10:14 106.93 106.93 106.93 106.93 0.6K
10:16 107.17 107.17 107.17 107.17 0.3K
10:17 107.01 107.01 106.73 106.73 1.3K
10:18 106.72 106.72 106.72 106.72 0.6K
10:19 106.90 106.90 106.90 106.90 0.3K
10:20 106.72 106.72 106.72 106.72 0.1K
10:21 106.72 106.72 106.72 106.72 0.1K
10:22 106.72 106.72 106.53 106.53 0.7K
10:24 106.68 106.68 106.68 106.68 0.3K
10:25 106.68 106.68 106.68 106.68 0.1K
10:26 106.68 106.68 106.67 106.67 1.2K
10:27 106.90 106.90 106.68 106.68 1.6K
10:28 106.68 106.68 106.68 106.68 0.7K
10:29 106.86 106.86 106.64 106.64 1.8K
10:30 106.81 106.81 106.64 106.64 1.4K
10:31 106.54 106.62 106.54 106.62 5.1K
10:32 106.44 106.44 106.44 106.44 3.6K
10:36 106.19 106.19 106.19 106.19 0.7K
10:37 106.14 106.14 106.14 106.14 0.4K
10:40 106.29 106.29 106.29 106.29 1.2K
10:43 106.30 106.30 106.25 106.25 1.6K
10:44 106.48 106.54 106.41 106.54 1.5K
10:45 106.41 106.41 106.41 106.41 0.2K
10:46 106.48 106.48 106.48 106.48 2.0K
10:50 106.14 106.14 106.14 106.14 0.8K
10:52 106.13 106.13 106.13 106.13 0.4K
10:55 106.13 106.13 106.02 106.02 2.1K
10:56 105.88 105.88 105.88 105.88 1.1K
10:57 105.99 105.99 105.99 105.99 0.7K
10:58 106.07 106.17 106.07 106.17 1.7K
10:59 106.12 106.12 106.12 106.12 2.8K
11:04 106.07 106.07 106.07 106.07 0.9K
11:05 106.31 106.31 106.31 106.31 1.2K
11:06 106.35 106.43 106.35 106.43 1.3K
11:07 106.54 106.77 106.54 106.77 10.2K
11:09 106.76 106.76 106.76 106.76 0.7K
11:10 106.62 106.63 106.59 106.63 2.4K
11:11 106.64 106.64 106.64 106.64 0.4K
11:12 106.69 106.69 106.69 106.69 0.4K
11:14 106.76 106.78 106.76 106.78 0.3K
11:15 106.71 106.75 106.71 106.75 2.2K
11:16 107.12 107.12 107.03 107.03 4.8K
11:17 106.97 106.97 106.97 106.97 1.9K
11:19 106.93 106.93 106.91 106.91 3.3K
11:20 106.92 106.96 106.92 106.96 5.7K
11:21 106.98 106.98 106.98 106.98 1.4K
11:22 107.00 107.00 106.95 106.99 4.2K
11:24 106.92 106.92 106.92 106.92 1.6K
11:25 106.71 106.72 106.71 106.72 0.8K
11:28 106.69 106.69 106.55 106.55 1.6K
11:29 106.63 106.63 106.50 106.50 1.2K
11:31 106.52 106.52 106.32 106.32 1.5K
11:32 106.21 106.28 106.18 106.28 2.2K
11:33 106.28 106.28 106.28 106.28 0.6K
11:35 106.49 106.49 106.49 106.49 1.3K
11:36 106.50 106.50 106.50 106.50 5.9K
11:38 106.58 106.58 106.58 106.58 0.2K
11:39 106.63 106.63 106.63 106.63 0.1K
11:40 106.66 106.66 106.64 106.64 0.6K
11:41 106.47 106.47 106.47 106.47 0.1K
11:42 106.63 106.63 106.58 106.58 2.8K
11:43 106.68 106.73 106.68 106.73 2.4K
11:44 106.72 106.89 106.72 106.82 7.1K
11:45 106.82 106.82 106.73 106.73 3.0K
11:47 106.62 106.62 106.62 106.62 1.7K
11:48 106.36 106.36 106.36 106.36 0.4K
11:50 106.42 106.42 106.42 106.42 0.7K
11:51 106.50 106.50 106.50 106.50 1.2K
11:53 106.51 106.51 106.51 106.51 0.7K
11:54 106.50 106.50 106.40 106.40 0.2K
11:55 106.46 106.46 106.46 106.46 0.4K
11:56 106.57 106.57 106.57 106.57 0.2K
11:57 106.52 106.52 106.48 106.48 0.6K
11:58 106.48 106.48 106.48 106.48 0.4K
11:59 106.46 106.56 106.46 106.56 8.8K
12:00 106.53 106.53 106.48 106.48 0.7K
12:01 106.56 106.56 106.32 106.32 3.8K
12:03 106.19 106.19 106.19 106.19 0.4K
12:05 106.38 106.38 106.38 106.38 0.3K
12:06 106.43 106.43 106.43 106.43 0.6K
12:07 106.45 106.45 106.45 106.45 0.5K
12:09 106.38 106.38 106.36 106.36 1.0K
12:11 106.36 106.36 106.36 106.36 0.6K
12:12 106.28 106.28 106.28 106.28 1.2K
12:15 106.32 106.32 106.32 106.32 0.2K
12:16 106.31 106.31 106.31 106.31 0.5K
12:17 106.26 106.26 106.26 106.26 0.3K
12:18 106.29 106.29 106.29 106.29 0.3K
12:19 106.25 106.25 106.25 106.25 0.7K
12:20 106.24 106.24 106.24 106.24 0.3K
12:21 106.27 106.27 106.27 106.27 0.5K
12:22 106.03 106.03 106.03 106.03 1.5K
12:24 106.04 106.04 106.04 106.04 0.5K
12:29 106.02 106.02 106.02 106.02 0.4K
12:30 106.02 106.02 106.02 106.02 0.5K
12:32 105.89 105.89 105.89 105.89 0.9K
12:33 105.77 105.86 105.77 105.86 2.8K
12:37 105.78 106.01 105.78 106.01 3.7K
12:39 105.94 105.94 105.94 105.94 0.4K
12:41 106.15 106.23 106.15 106.20 1.8K
12:42 106.29 106.29 106.29 106.29 0.6K
12:43 106.47 106.47 106.47 106.47 0.2K
12:44 106.46 106.46 106.46 106.46 0.3K
12:45 106.37 106.50 106.37 106.50 2.5K
12:46 106.56 106.56 106.56 106.56 0.2K
12:48 106.49 106.55 106.45 106.45 0.9K
12:50 106.45 106.45 106.45 106.45 0.8K
12:52 106.51 106.51 106.51 106.51 0.2K
12:53 106.36 106.36 106.36 106.36 0.2K
12:54 106.36 106.36 106.36 106.36 1.7K
12:55 106.47 106.47 106.47 106.47 0.7K
12:56 106.44 106.44 106.44 106.44 0.4K
12:57 106.44 106.44 106.44 106.44 0.3K
12:59 106.44 106.44 106.44 106.44 0.3K
13:00 106.55 106.55 106.55 106.55 0.1K
13:01 106.61 106.61 106.61 106.61 6.3K
13:02 106.61 106.61 106.61 106.61 0.2K
13:03 106.61 106.61 106.61 106.61 0.2K
13:04 106.53 106.53 106.53 106.53 3.5K
13:05 106.51 106.51 106.51 106.51 0.2K
13:06 106.51 106.51 106.51 106.51 0.5K
13:09 106.51 106.51 106.51 106.51 0.2K
13:10 106.42 106.42 106.42 106.42 1.8K
13:12 106.27 106.27 106.23 106.23 1.8K
13:13 106.17 106.20 106.17 106.19 4.0K
13:15 106.31 106.31 106.31 106.31 0.8K
13:16 106.42 106.42 106.31 106.31 1.8K
13:17 106.38 106.38 106.38 106.38 1.2K
13:19 106.50 106.53 106.44 106.53 1.0K
13:21 106.52 106.53 106.52 106.53 0.8K
13:23 106.55 106.55 106.55 106.55 0.6K
13:25 106.53 106.53 106.44 106.44 0.7K
13:26 106.50 106.55 106.50 106.55 1.7K
13:27 106.53 106.53 106.53 106.53 1.7K
13:28 106.53 106.53 106.53 106.53 0.9K
13:29 106.53 106.53 106.51 106.51 2.1K
13:30 106.55 106.55 106.55 106.55 0.1K
13:31 106.56 106.78 106.56 106.78 5.3K
13:32 106.86 106.95 106.86 106.95 1.5K
13:33 106.86 106.86 106.86 106.86 1.2K
13:34 106.87 106.87 106.87 106.87 0.7K
13:36 106.97 106.99 106.97 106.99 0.7K
13:37 107.08 107.08 106.96 106.96 0.4K
13:38 107.03 107.03 106.95 106.95 3.1K
13:40 106.77 106.77 106.77 106.77 0.6K
13:41 106.83 106.89 106.83 106.89 1.0K
13:42 106.93 106.93 106.93 106.93 0.2K
13:43 106.95 106.95 106.95 106.95 0.5K
13:45 107.05 107.05 106.94 106.94 0.4K
13:46 106.92 106.93 106.92 106.93 0.4K
13:47 106.84 106.87 106.84 106.87 1.5K
13:48 106.84 106.84 106.84 106.84 0.6K
13:50 106.86 106.86 106.86 106.86 0.4K
13:51 106.80 106.85 106.80 106.85 0.7K
13:52 106.89 106.89 106.89 106.89 0.1K
13:53 106.85 106.85 106.85 106.85 0.1K
13:54 106.85 106.85 106.85 106.85 0.6K
13:55 106.87 106.94 106.87 106.94 0.7K
13:56 106.87 106.87 106.87 106.87 0.8K
13:57 107.00 107.03 107.00 107.03 2.6K
13:58 106.94 106.94 106.94 106.94 0.5K
13:59 106.98 106.98 106.94 106.94 0.3K
14:01 106.86 106.86 106.80 106.84 3.0K
14:03 107.05 107.05 107.05 107.05 0.9K
14:04 106.96 106.96 106.96 106.96 0.2K
14:05 106.96 106.96 106.96 106.96 2.0K
14:07 107.13 107.36 107.10 107.10 12.5K
14:11 107.03 107.03 107.03 107.03 0.2K
14:12 107.03 107.03 107.02 107.03 1.4K
14:15 106.91 106.91 106.91 106.91 1.5K
14:16 107.08 107.38 107.08 107.17 2.7K
14:18 107.37 107.37 107.23 107.23 0.4K
14:20 107.42 107.55 107.42 107.55 3.0K
14:21 107.45 107.55 107.45 107.55 0.8K
14:23 107.55 107.55 107.46 107.46 0.5K
14:24 107.59 107.59 107.59 107.59 0.1K
14:25 107.46 107.46 107.46 107.46 0.4K
14:26 107.57 107.57 107.57 107.57 0.2K
14:27 107.46 107.46 107.46 107.46 0.2K
14:28 107.31 107.45 107.31 107.45 0.9K
14:29 107.31 107.31 107.31 107.31 1.4K
14:31 107.42 107.42 107.42 107.42 0.8K
14:33 107.51 107.51 107.51 107.51 0.1K
14:34 107.46 107.46 107.44 107.44 1.2K
14:35 107.46 107.46 107.46 107.46 0.1K
14:36 107.34 107.34 107.34 107.34 2.5K
14:37 107.27 107.27 107.27 107.27 0.8K
14:38 107.27 107.27 107.27 107.27 0.4K
14:39 107.27 107.27 107.27 107.27 1.3K
14:41 107.29 107.29 107.29 107.29 1.0K
14:43 107.39 107.39 107.39 107.39 1.3K
14:44 107.45 107.46 107.45 107.46 0.4K
14:45 107.44 107.44 107.44 107.44 0.2K
14:46 107.33 107.47 107.33 107.47 0.7K
14:47 107.47 107.47 107.47 107.47 0.7K
14:48 107.56 107.56 107.56 107.56 0.6K
14:49 107.58 107.65 107.49 107.55 3.4K
14:50 107.43 107.43 107.43 107.43 0.6K
14:52 107.42 107.42 107.42 107.42 1.3K
14:57 107.47 107.47 107.47 107.47 0.6K
14:58 107.51 107.51 107.51 107.51 0.2K
14:59 107.51 107.52 107.51 107.52 1.9K
15:02 107.44 107.45 107.44 107.45 0.9K
15:03 107.44 107.44 107.44 107.44 0.3K
15:04 107.49 107.49 107.49 107.49 0.2K
15:05 107.44 107.44 107.44 107.44 0.4K
15:06 107.41 107.41 107.41 107.41 3.0K
15:07 107.46 107.46 107.46 107.46 1.2K
15:11 107.58 107.61 107.58 107.61 2.4K
15:12 107.69 107.69 107.69 107.69 5.8K
15:16 107.79 107.81 107.79 107.81 1.0K
15:17 107.80 107.81 107.80 107.81 1.1K
15:19 107.86 107.93 107.78 107.78 2.6K
15:20 107.81 107.81 107.81 107.81 0.4K
15:21 107.84 107.84 107.84 107.84 0.5K
15:22 107.90 107.90 107.90 107.90 0.8K
15:24 107.98 107.98 107.79 107.79 5.9K
15:25 107.75 107.85 107.73 107.80 6.3K
15:26 107.75 107.75 107.75 107.75 0.5K
15:27 107.92 107.92 107.92 107.92 3.9K
15:28 107.90 108.02 107.90 108.02 6.9K
15:29 107.74 107.74 107.74 107.74 1.6K
15:30 107.60 107.60 107.60 107.60 1.5K
15:31 107.62 107.62 107.62 107.62 0.9K
15:33 107.64 107.79 107.64 107.79 1.7K
15:34 107.74 107.74 107.74 107.74 0.6K
15:35 107.74 107.76 107.74 107.76 1.2K
15:36 107.76 107.76 107.68 107.68 1.5K
15:37 107.59 107.59 107.59 107.59 2.4K
15:38 107.60 107.60 107.60 107.60 1.8K
15:39 107.73 107.73 107.64 107.64 5.1K
15:40 107.77 107.77 107.74 107.74 1.6K
15:41 107.83 107.83 107.83 107.83 0.4K
15:42 107.80 107.90 107.80 107.90 2.6K
15:43 107.96 107.96 107.96 107.96 1.6K
15:44 107.93 108.02 107.93 108.02 1.3K
15:45 108.04 108.24 108.04 108.24 1.8K
15:46 108.22 108.29 108.22 108.29 1.6K
15:47 108.36 108.36 108.36 108.36 0.2K
15:48 108.31 108.31 108.31 108.31 2.9K
15:49 108.33 108.33 108.33 108.33 2.2K
15:50 108.76 108.89 108.58 108.87 10.4K
15:51 108.67 108.81 108.52 108.52 10.4K
15:52 108.79 108.88 108.79 108.88 2.3K
15:53 108.86 108.94 108.85 108.85 5.6K
15:54 108.89 109.01 108.89 108.97 13.4K
15:55 108.92 109.15 108.92 109.11 5.9K
15:56 109.23 109.38 109.23 109.33 5.7K
15:57 109.36 109.42 109.25 109.36 18.4K
15:58 109.52 109.52 109.35 109.44 9.3K
15:59 109.44 109.52 109.09 109.09 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available