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 96.33 96.33 96.33 96.33 5.5K
09:31 96.25 96.25 96.02 96.02 2.0K
09:32 96.39 96.39 96.39 96.39 1.3K
09:37 95.71 95.71 95.71 95.71 1.3K
09:38 95.61 95.61 95.22 95.22 1.8K
09:40 95.72 95.72 95.72 95.72 0.5K
09:41 95.26 95.26 95.26 95.26 0.1K
09:42 95.26 95.73 95.00 95.00 4.0K
09:43 94.66 94.66 94.54 94.54 0.7K
09:44 94.63 94.63 94.63 94.63 0.2K
09:45 94.58 94.58 94.20 94.20 1.4K
09:46 94.18 94.60 94.18 94.60 2.0K
09:47 94.46 94.46 94.13 94.13 0.6K
09:48 94.11 94.11 94.09 94.09 0.6K
09:49 94.40 94.40 94.40 94.40 0.1K
09:50 94.40 94.40 94.40 94.40 0.4K
09:51 94.40 94.54 94.40 94.54 0.3K
09:52 94.43 94.48 94.23 94.25 2.1K
09:53 94.20 94.47 94.20 94.47 7.2K
09:56 94.65 94.66 94.65 94.66 1.8K
09:58 94.85 94.85 94.63 94.63 1.6K
10:00 94.69 94.69 94.47 94.47 0.4K
10:01 94.47 94.47 94.47 94.47 0.2K
10:02 94.47 94.47 94.41 94.41 0.5K
10:03 94.59 94.59 94.42 94.42 0.3K
10:04 94.42 94.42 94.42 94.42 0.3K
10:05 94.41 94.47 94.41 94.47 0.4K
10:06 94.41 94.41 94.37 94.37 0.5K
10:07 94.56 94.56 94.36 94.36 1.3K
10:08 94.54 94.54 94.54 94.53 0.1K
10:09 94.38 94.60 94.37 94.39 1.3K
10:10 94.36 94.38 94.36 94.36 1.2K
10:11 94.49 94.49 94.36 94.36 0.9K
10:12 94.45 94.45 94.36 94.43 0.4K
10:13 94.43 94.72 94.43 94.72 2.3K
10:14 94.77 94.77 94.77 94.77 0.9K
10:18 94.75 94.75 94.54 94.54 1.4K
10:19 94.39 94.47 94.39 94.47 1.3K
10:20 94.18 94.18 94.16 94.16 0.3K
10:21 94.18 94.18 94.16 94.16 0.5K
10:22 94.13 94.16 94.13 94.16 0.4K
10:23 94.23 94.25 94.23 94.25 0.5K
10:24 94.15 94.17 94.15 94.17 0.4K
10:25 94.17 94.25 94.17 94.17 0.4K
10:26 94.19 94.25 94.15 94.25 0.5K
10:27 94.18 94.28 94.18 94.23 3.4K
10:28 94.23 94.25 94.23 94.25 0.6K
10:29 94.24 94.39 94.24 94.39 0.7K
10:30 94.39 94.39 94.39 94.39 2.6K
10:32 94.44 94.44 94.44 94.44 0.2K
10:33 94.64 94.64 94.64 94.64 1.3K
10:35 94.70 94.87 94.70 94.87 0.6K
10:36 94.71 94.71 94.71 94.71 0.9K
10:37 94.84 94.84 94.72 94.72 1.3K
10:39 94.72 94.73 94.72 94.73 0.2K
10:40 94.73 94.73 94.73 94.73 1.0K
10:41 94.72 94.72 94.72 94.72 0.2K
10:42 94.71 94.71 94.71 94.71 0.1K
10:43 94.71 94.71 94.71 94.71 0.2K
10:44 94.92 94.92 94.92 94.92 0.4K
10:46 94.80 94.91 94.80 94.91 2.1K
10:49 94.73 94.73 94.73 94.73 0.3K
10:50 94.70 94.70 94.22 94.23 6.5K
10:51 94.41 94.41 94.41 94.41 0.6K
10:52 94.45 94.45 94.45 94.45 0.4K
10:53 94.30 94.30 94.30 94.30 1.4K
10:54 94.19 94.31 94.19 94.30 1.1K
10:55 94.25 94.26 94.14 94.26 1.4K
10:56 94.25 94.25 94.25 94.25 4.1K
10:58 94.13 94.22 94.13 94.13 0.7K
10:59 94.11 94.11 94.11 94.11 7.2K
11:00 94.17 94.17 93.92 94.08 5.2K
11:01 94.09 94.09 94.08 94.08 1.4K
11:02 94.15 94.15 94.15 94.15 1.0K
11:03 94.06 94.06 94.06 94.06 0.2K
11:04 94.01 94.01 93.93 93.93 1.7K
11:05 93.76 93.76 93.76 93.76 0.6K
11:06 93.89 93.89 93.89 93.89 2.2K
11:07 93.99 93.99 93.99 93.99 1.0K
11:08 93.99 94.19 93.99 94.14 6.1K
11:10 94.14 94.36 94.14 94.36 2.7K
11:11 94.28 94.28 94.21 94.21 2.3K
11:13 94.20 94.20 94.09 94.09 0.4K
11:14 94.00 94.00 94.00 94.00 0.3K
11:15 94.03 94.03 94.03 94.03 0.3K
11:16 94.12 94.12 94.12 94.12 0.4K
11:17 94.12 94.12 94.12 94.12 0.3K
11:18 94.09 94.09 94.09 94.09 0.6K
11:20 94.27 94.27 94.27 94.27 1.3K
11:21 94.27 94.28 94.27 94.28 0.9K
11:22 94.51 94.51 94.44 94.51 5.7K
11:23 94.60 94.68 94.60 94.62 3.0K
11:24 94.65 94.65 94.65 94.65 0.7K
11:25 94.94 94.94 94.94 94.94 0.3K
11:26 94.95 95.08 94.95 95.08 0.6K
11:27 95.14 95.14 95.14 95.14 2.3K
11:29 95.02 95.02 95.02 95.02 0.6K
11:30 95.02 95.02 94.99 95.01 2.1K
11:31 95.00 95.00 95.00 95.00 0.5K
11:32 95.02 95.14 95.02 95.14 0.8K
11:33 95.34 95.43 95.34 95.43 5.3K
11:34 95.42 95.49 95.42 95.49 0.6K
11:35 95.49 95.49 95.49 95.49 1.7K
11:37 95.40 95.40 95.40 95.40 1.0K
11:38 95.37 95.37 95.23 95.23 2.5K
11:39 95.23 95.32 95.23 95.32 1.0K
11:40 95.40 95.45 95.40 95.45 1.5K
11:41 95.50 95.68 95.50 95.68 1.1K
11:42 95.97 95.97 95.97 95.96 0.4K
11:43 96.01 96.01 96.01 96.01 0.2K
11:44 95.81 95.81 95.81 95.81 0.6K
11:45 95.92 95.92 95.92 95.92 0.4K
11:46 96.00 96.05 96.00 96.05 2.1K
11:47 96.19 96.37 96.19 96.37 24.0K
11:48 96.38 96.67 96.38 96.67 1.1K
11:49 96.46 96.60 96.46 96.46 1.7K
11:51 96.76 96.76 96.43 96.43 4.2K
11:52 96.44 96.53 96.44 96.53 2.6K
11:53 96.53 96.53 96.47 96.50 18.3K
11:54 96.61 96.76 96.61 96.76 0.6K
11:55 96.62 96.62 96.62 96.62 0.9K
11:58 96.62 96.62 96.62 96.62 1.4K
12:00 96.82 96.82 96.82 96.82 2.0K
12:01 96.72 96.72 96.72 96.72 1.5K
12:03 96.50 96.56 96.50 96.56 6.6K
12:04 96.36 96.54 96.36 96.54 0.8K
12:05 96.34 96.34 96.34 96.34 0.4K
12:06 96.54 96.54 96.37 96.54 0.6K
12:07 96.42 96.42 96.42 96.42 0.1K
12:08 96.33 96.44 96.33 96.44 2.0K
12:09 96.52 96.56 96.52 96.56 2.3K
12:11 96.57 96.84 96.57 96.84 9.0K
12:12 96.77 96.85 96.77 96.85 2.2K
12:13 96.82 96.82 96.73 96.73 2.6K
12:14 96.60 96.60 96.54 96.54 0.9K
12:15 96.50 96.50 96.50 96.50 0.7K
12:16 96.70 96.70 96.60 96.68 0.9K
12:17 96.66 96.66 96.66 96.66 0.3K
12:19 96.57 96.68 96.57 96.68 1.6K
12:20 96.51 96.51 96.51 96.51 0.1K
12:21 96.48 96.48 96.48 96.48 0.9K
12:22 96.45 96.45 96.45 96.45 0.3K
12:23 96.73 96.73 96.73 96.73 0.7K
12:25 96.49 96.61 96.48 96.56 0.8K
12:26 96.60 96.60 96.48 96.60 0.6K
12:27 96.51 96.51 96.51 96.51 0.2K
12:28 96.50 96.50 96.47 96.47 0.3K
12:29 96.63 96.63 96.55 96.55 1.0K
12:31 96.51 96.51 96.50 96.50 0.6K
12:32 96.53 96.53 96.53 96.53 0.9K
12:33 96.67 96.67 96.67 96.67 0.4K
12:34 96.57 96.57 96.51 96.51 0.9K
12:35 96.51 96.51 96.49 96.49 0.2K
12:36 96.66 97.02 96.66 97.02 5.0K
12:37 96.94 96.94 96.94 96.94 0.8K
12:39 97.05 97.05 96.92 96.92 0.4K
12:40 97.09 97.09 97.09 97.09 0.7K
12:41 96.99 96.99 96.99 96.99 0.2K
12:43 97.06 97.06 97.06 97.06 1.0K
12:45 97.06 97.18 97.06 97.18 0.4K
12:46 97.08 97.08 97.08 97.08 0.9K
12:47 97.08 97.34 97.08 97.34 3.2K
12:49 97.29 97.32 97.29 97.32 1.3K
12:50 97.21 97.21 97.08 97.08 6.5K
12:51 97.05 97.05 97.05 97.05 0.8K
12:54 97.15 97.15 97.15 97.15 5.9K
12:55 97.14 97.14 97.14 97.14 0.7K
12:56 97.07 97.07 97.07 97.07 1.3K
12:58 97.10 97.10 97.10 97.10 0.3K
12:59 97.10 97.10 97.10 97.10 0.2K
13:00 97.10 97.10 97.10 97.10 0.5K
13:01 97.15 97.37 97.15 97.37 3.4K
13:03 97.38 97.38 97.38 97.38 0.2K
13:04 97.38 97.38 97.38 97.38 0.5K
13:05 97.08 97.08 97.01 97.01 3.1K
13:06 97.18 97.18 97.15 97.15 3.3K
13:08 97.23 97.23 97.23 97.23 1.0K
13:11 97.11 97.14 97.09 97.14 2.9K
13:12 97.13 97.13 97.13 97.13 0.6K
13:13 97.19 97.19 97.19 97.19 0.7K
13:17 97.20 97.22 97.09 97.09 1.8K
13:18 97.27 97.27 97.27 97.27 0.3K
13:19 97.10 97.10 97.08 97.08 0.4K
13:20 97.08 97.18 97.08 97.18 1.2K
13:21 97.18 97.18 97.18 97.18 1.0K
13:22 97.23 97.23 97.18 97.18 0.9K
13:23 97.34 97.34 97.28 97.28 3.7K
13:25 97.29 97.29 97.29 97.29 1.4K
13:26 97.28 97.28 97.28 97.28 0.6K
13:28 97.15 97.16 97.15 97.16 3.0K
13:29 97.25 97.25 97.11 97.19 1.8K
13:30 97.36 97.36 97.23 97.23 3.1K
13:31 97.55 97.59 97.55 97.59 8.9K
13:33 97.60 97.60 97.60 97.60 0.5K
13:34 97.59 97.59 97.59 97.59 0.4K
13:36 97.49 97.49 97.29 97.29 5.5K
13:37 97.41 97.48 97.41 97.43 1.5K
13:38 97.54 97.76 97.54 97.76 1.7K
13:39 97.73 97.73 97.71 97.71 0.4K
13:40 97.77 97.77 97.74 97.74 2.2K
13:41 97.70 97.70 97.70 97.70 1.7K
13:42 97.69 97.69 97.69 97.69 0.9K
13:43 97.81 97.81 97.81 97.81 1.1K
13:44 97.89 97.89 97.67 97.67 4.6K
13:45 97.66 97.66 97.66 97.66 0.1K
13:46 97.66 97.69 97.66 97.69 1.0K
13:47 97.69 97.69 97.69 97.69 0.3K
13:48 97.69 97.75 97.69 97.75 0.4K
13:49 97.69 97.69 97.68 97.68 0.6K
13:50 97.65 97.65 97.56 97.56 2.6K
13:51 97.63 97.63 97.63 97.63 0.7K
13:52 97.64 97.64 97.63 97.63 2.3K
13:56 97.63 97.63 97.54 97.54 3.7K
13:57 97.52 97.52 97.49 97.49 0.8K
13:58 97.43 97.49 97.43 97.49 0.5K
13:59 97.39 97.39 97.39 97.39 2.1K
14:01 97.52 97.52 97.44 97.44 2.3K
14:03 97.44 97.44 97.28 97.33 4.1K
14:04 97.33 97.33 97.33 97.33 0.6K
14:06 97.24 97.24 97.24 97.24 1.8K
14:07 97.29 97.29 97.29 97.29 0.2K
14:08 97.29 97.29 97.29 97.29 0.8K
14:10 97.38 97.40 97.38 97.39 3.0K
14:11 97.36 97.36 97.16 97.16 4.2K
14:13 97.19 97.19 97.19 97.19 1.5K
14:15 97.29 97.29 97.29 97.29 1.0K
14:16 97.31 97.31 97.31 97.31 1.2K
14:17 97.40 97.40 97.40 97.40 0.8K
14:18 97.39 97.39 97.39 97.39 0.2K
14:19 97.29 97.30 97.29 97.30 2.2K
14:20 97.39 97.39 97.39 97.39 0.9K
14:22 97.34 97.34 97.34 97.34 2.0K
14:23 97.22 97.22 97.22 97.22 0.7K
14:24 97.21 97.21 97.21 97.21 1.8K
14:28 97.28 97.28 97.28 97.28 0.5K
14:29 97.28 97.28 97.28 97.28 0.3K
14:30 97.28 97.39 97.28 97.39 2.9K
14:31 97.42 97.42 97.42 97.42 0.7K
14:32 97.53 97.66 97.53 97.66 1.4K
14:33 97.66 97.66 97.66 97.66 0.9K
14:34 97.69 97.69 97.62 97.62 2.4K
14:35 97.57 97.57 97.57 97.57 1.3K
14:37 97.65 97.65 97.65 97.65 0.4K
14:38 97.65 97.65 97.64 97.64 1.0K
14:40 97.62 97.67 97.62 97.67 1.8K
14:41 97.70 97.70 97.70 97.70 0.1K
14:42 97.73 97.73 97.68 97.69 3.0K
14:43 97.69 97.69 97.69 97.69 0.9K
14:45 97.69 97.71 97.69 97.71 1.3K
14:47 97.70 97.74 97.70 97.74 2.3K
14:48 97.77 97.77 97.77 97.77 0.7K
14:49 97.77 97.80 97.77 97.80 1.5K
14:50 97.74 97.74 97.73 97.73 1.7K
14:51 97.92 98.07 97.92 98.07 11.3K
14:52 97.94 97.94 97.94 97.94 5.0K
14:53 97.91 97.98 97.91 97.98 3.3K
14:55 98.04 98.04 98.04 98.04 0.3K
14:56 98.06 98.10 98.05 98.10 3.9K
14:58 97.99 97.99 97.95 97.95 3.1K
14:59 98.04 98.04 98.00 98.01 1.5K
15:00 98.01 98.01 97.88 97.92 2.1K
15:01 97.94 97.94 97.94 97.94 1.1K
15:02 97.96 97.96 97.93 97.94 1.2K
15:03 98.02 98.20 98.02 98.17 2.9K
15:04 98.16 98.22 98.09 98.22 2.3K
15:06 98.22 98.22 98.22 98.22 2.1K
15:08 98.29 98.29 98.22 98.22 1.5K
15:09 98.19 98.22 98.19 98.22 0.7K
15:10 98.29 98.29 98.29 98.29 0.3K
15:12 98.21 98.21 98.21 98.21 2.3K
15:13 98.29 98.29 98.29 98.29 0.6K
15:14 98.27 98.27 98.21 98.21 0.7K
15:15 98.10 98.22 98.10 98.22 1.8K
15:16 98.22 98.22 98.17 98.17 2.3K
15:17 98.16 98.29 98.16 98.29 3.0K
15:19 98.36 98.36 98.17 98.25 3.0K
15:20 98.39 98.39 98.39 98.39 0.5K
15:21 98.41 98.46 98.41 98.46 2.3K
15:22 98.46 98.59 98.36 98.59 5.1K
15:23 98.59 98.64 98.52 98.56 1.5K
15:24 98.56 98.65 98.47 98.47 2.2K
15:25 98.55 98.55 98.55 98.55 0.8K
15:26 98.63 98.68 98.52 98.56 4.4K
15:27 98.57 98.57 98.53 98.53 1.1K
15:28 98.61 98.62 98.56 98.57 2.9K
15:29 98.57 98.62 98.57 98.57 2.9K
15:30 98.58 98.58 98.40 98.46 4.8K
15:31 98.40 98.40 98.40 98.40 1.5K
15:32 98.43 98.43 98.43 98.43 1.5K
15:34 98.40 98.40 98.40 98.40 0.3K
15:35 98.35 98.54 98.35 98.54 49.8K
15:36 98.63 98.82 98.63 98.82 3.3K
15:38 98.99 98.99 98.99 98.99 3.1K
15:39 99.28 99.28 99.25 99.25 6.6K
15:40 99.25 99.25 99.25 99.25 1.9K
15:41 99.26 99.37 99.26 99.30 1.6K
15:42 99.49 99.56 99.49 99.49 17.1K
15:43 99.54 99.67 99.54 99.54 14.3K
15:44 99.64 99.64 99.54 99.56 2.4K
15:45 99.56 99.56 99.38 99.45 25.1K
15:46 99.45 99.45 99.35 99.41 2.8K
15:47 99.41 99.56 99.36 99.44 20.5K
15:48 99.50 99.55 99.42 99.55 6.1K
15:49 99.58 99.58 99.49 99.54 4.0K
15:50 99.48 99.48 99.25 99.40 8.0K
15:51 99.31 99.31 99.16 99.17 4.8K
15:52 99.13 99.14 99.08 99.14 3.8K
15:53 99.31 99.31 99.30 99.31 6.5K
15:54 99.34 99.34 99.14 99.18 12.8K
15:55 99.17 99.20 99.12 99.16 9.4K
15:56 99.16 99.33 99.16 99.33 27.9K
15:57 99.33 99.33 99.25 99.32 14.6K
15:58 99.30 99.41 99.25 99.41 33.6K
15:59 99.36 99.48 99.26 99.26 160.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available