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
09:30 118.50 118.50 118.50 118.50 19.0K
09:32 117.11 117.11 117.08 117.08 2.8K
09:34 116.30 117.74 116.30 117.74 0.8K
09:35 116.20 116.30 116.20 116.30 0.7K
09:36 116.30 116.30 115.56 115.56 3.1K
09:38 115.42 115.42 115.42 115.42 4.4K
09:39 115.83 116.03 115.83 116.03 3.3K
09:40 116.06 116.06 115.67 115.67 4.1K
09:41 115.43 116.03 115.43 116.03 0.5K
09:42 115.61 115.61 115.14 115.14 3.1K
09:43 115.00 115.64 114.91 115.48 6.7K
09:44 115.50 115.50 115.50 115.50 0.3K
09:45 115.22 115.41 115.22 115.41 0.9K
09:46 115.41 115.76 115.41 115.49 2.4K
09:48 115.27 115.49 115.27 115.49 1.8K
09:49 115.49 115.49 115.26 115.26 1.0K
09:50 115.59 115.59 115.29 115.55 8.1K
09:51 115.65 116.46 115.43 116.46 9.5K
09:52 116.29 116.70 116.29 116.63 6.9K
09:53 116.62 116.62 116.00 116.35 4.9K
09:54 116.35 116.35 116.34 116.35 1.0K
09:55 116.19 116.19 116.19 116.19 0.6K
09:56 116.53 117.00 116.53 116.91 8.2K
09:57 116.91 116.91 116.90 116.90 1.8K
09:58 116.65 116.65 116.65 116.65 1.9K
09:59 116.42 116.42 116.42 116.42 0.5K
10:00 116.41 116.72 116.41 116.72 3.0K
10:01 116.72 116.72 116.42 116.51 2.6K
10:02 116.00 116.22 116.00 116.00 2.4K
10:03 116.10 116.45 116.10 116.45 5.6K
10:04 116.45 116.64 115.77 115.77 17.2K
10:05 115.66 115.66 115.37 115.37 2.8K
10:06 115.34 115.34 114.99 114.99 3.9K
10:07 115.17 115.25 115.17 115.25 0.9K
10:08 115.25 115.25 115.25 115.25 0.7K
10:09 115.25 115.25 115.25 115.25 0.6K
10:10 115.18 115.88 115.18 115.83 19.3K
10:11 115.91 115.91 115.65 115.80 4.5K
10:13 116.00 116.00 115.50 115.50 1.7K
10:14 115.04 115.27 115.04 115.27 8.3K
10:15 114.86 115.05 114.86 115.04 3.0K
10:16 115.03 115.03 114.78 114.79 0.8K
10:17 115.03 115.76 115.03 115.74 6.6K
10:18 115.76 116.00 115.67 115.67 3.9K
10:19 115.50 115.50 115.50 115.50 4.2K
10:20 115.76 115.76 115.46 115.46 5.7K
10:21 115.46 115.54 115.46 115.54 1.7K
10:22 115.20 115.22 115.20 115.22 0.4K
10:23 115.50 115.50 115.50 115.50 0.3K
10:24 115.48 115.48 115.48 115.48 0.3K
10:25 115.29 115.29 115.29 115.29 0.3K
10:26 115.50 115.50 115.50 115.50 3.2K
10:27 115.50 115.50 115.14 115.14 3.6K
10:28 115.00 115.00 114.88 114.95 4.3K
10:29 115.00 115.17 114.86 115.16 5.0K
10:30 115.21 115.51 115.21 115.48 2.4K
10:31 115.64 115.75 115.64 115.75 2.8K
10:33 115.79 115.79 115.79 115.79 1.3K
10:34 115.79 115.79 115.79 115.79 0.6K
10:35 115.96 116.09 115.95 116.09 3.6K
10:38 115.93 115.93 115.91 115.91 4.2K
10:39 116.10 116.10 116.10 116.10 0.8K
10:41 115.93 115.93 115.93 115.93 0.6K
10:42 115.89 116.04 115.89 116.04 2.4K
10:43 116.10 116.10 116.00 116.00 10.5K
10:44 115.81 115.99 115.44 115.44 3.9K
10:45 115.63 115.63 115.63 115.63 1.5K
10:46 115.69 115.69 115.69 115.69 1.7K
10:47 115.59 115.59 115.59 115.59 1.0K
10:49 115.64 115.64 115.51 115.51 1.0K
10:51 115.48 115.48 115.48 115.48 0.3K
10:52 115.71 115.71 115.71 115.71 1.3K
10:53 115.79 115.79 115.79 115.79 3.7K
10:55 115.78 116.18 115.78 116.18 3.0K
10:59 116.05 116.05 116.00 116.00 3.6K
11:00 115.66 115.66 115.66 115.66 2.3K
11:01 115.69 115.69 115.69 115.69 0.4K
11:02 116.31 116.31 116.03 116.03 4.3K
11:04 116.08 116.10 116.05 116.05 3.5K
11:08 115.98 115.98 115.98 115.98 1.5K
11:12 116.01 116.07 116.01 116.07 0.4K
11:13 116.01 116.01 116.01 116.01 1.3K
11:15 116.00 116.00 116.00 116.00 1.9K
11:16 116.02 116.02 116.00 116.00 2.9K
11:17 115.99 115.99 115.99 115.99 0.2K
11:18 116.00 116.00 116.00 116.00 0.4K
11:19 115.99 115.99 115.99 115.99 0.6K
11:22 115.99 115.99 115.99 115.99 0.3K
11:23 116.57 116.57 116.53 116.53 5.4K
11:25 116.87 116.87 116.87 116.87 1.7K
11:26 116.80 116.87 116.80 116.80 1.4K
11:27 116.76 116.76 116.76 116.76 0.9K
11:29 116.75 116.75 116.75 116.75 2.3K
11:32 116.61 116.61 116.61 116.61 0.3K
11:33 116.82 116.82 116.80 116.80 0.9K
11:34 116.70 116.80 116.70 116.80 1.3K
11:35 116.70 116.70 116.70 116.70 1.7K
11:38 116.69 116.69 116.58 116.58 6.4K
11:39 116.49 116.49 116.49 116.49 0.2K
11:40 116.47 116.47 116.45 116.45 1.2K
11:41 116.59 116.59 116.59 116.59 0.5K
11:42 116.60 117.08 116.60 117.08 9.9K
11:43 117.13 117.13 117.13 117.13 1.9K
11:44 117.09 117.21 116.92 116.99 5.1K
11:45 116.99 117.03 116.91 117.03 4.7K
11:46 117.04 117.18 117.04 117.18 2.8K
11:47 117.11 117.11 117.02 117.09 2.5K
11:48 117.08 117.08 117.08 117.08 0.3K
11:49 117.08 117.08 116.77 116.77 8.2K
11:50 116.77 116.77 116.77 116.77 0.3K
11:51 116.73 116.87 116.73 116.87 0.5K
11:52 116.75 116.75 116.75 116.75 0.2K
11:53 116.86 117.02 116.86 116.87 3.8K
11:54 117.00 117.14 117.00 117.14 1.7K
11:55 117.04 117.04 117.04 117.04 0.6K
11:57 117.14 117.25 117.14 117.25 2.3K
12:00 117.37 117.68 117.37 117.51 3.6K
12:01 117.68 117.68 117.68 117.68 1.5K
12:02 117.44 117.44 117.32 117.32 4.4K
12:03 117.37 117.37 117.37 117.37 2.6K
12:04 117.30 117.30 117.30 117.30 0.6K
12:05 117.08 117.08 117.08 117.08 3.1K
12:06 117.08 117.08 117.06 117.06 1.9K
12:07 117.19 117.19 117.19 117.19 1.7K
12:09 117.10 117.10 117.10 117.10 0.9K
12:11 117.70 117.72 117.70 117.72 24.8K
12:12 117.87 117.87 117.87 117.87 0.1K
12:13 118.15 118.23 118.15 118.23 4.7K
12:14 118.11 118.11 118.11 118.11 0.7K
12:15 117.91 117.98 117.91 117.98 1.3K
12:16 117.98 118.16 117.97 118.08 7.1K
12:17 117.95 117.95 117.63 117.63 3.3K
12:18 117.80 117.80 117.73 117.73 0.8K
12:19 117.81 117.81 117.81 117.81 2.3K
12:20 117.97 118.11 117.97 118.00 3.1K
12:21 118.02 118.02 118.02 118.02 1.5K
12:22 118.30 118.30 118.17 118.17 3.5K
12:23 118.17 118.18 118.05 118.05 1.4K
12:24 117.41 118.20 117.41 118.20 5.9K
12:25 118.11 118.32 118.10 118.32 2.1K
12:26 118.30 118.30 118.14 118.20 1.3K
12:27 118.25 118.25 118.14 118.18 2.1K
12:28 118.18 118.26 117.95 117.95 7.5K
12:29 118.07 118.07 117.95 117.95 3.0K
12:30 117.95 117.95 117.95 117.95 0.3K
12:31 117.96 117.96 117.95 117.95 0.6K
12:32 117.95 117.95 117.95 117.95 0.1K
12:33 117.86 118.01 117.82 117.82 6.6K
12:34 117.82 117.82 117.51 117.60 1.9K
12:35 117.62 117.62 117.62 117.62 0.4K
12:36 117.88 117.88 117.75 117.75 3.2K
12:37 117.80 117.98 117.80 117.98 1.5K
12:38 118.00 118.01 118.00 118.01 4.1K
12:39 118.01 118.01 118.01 118.01 0.4K
12:40 117.89 118.01 117.89 118.01 1.8K
12:41 118.03 118.03 118.03 118.03 3.4K
12:42 118.03 118.03 117.87 117.87 7.6K
12:44 117.80 117.80 117.77 117.77 2.3K
12:45 117.73 118.06 117.73 118.06 2.9K
12:46 118.12 118.24 118.11 118.24 3.4K
12:47 118.17 118.33 118.17 118.24 1.5K
12:48 118.24 118.24 118.12 118.12 1.9K
12:50 117.99 117.99 117.99 117.99 0.4K
12:51 117.95 118.08 117.95 118.08 2.3K
12:52 118.08 118.08 118.08 118.08 1.1K
12:53 118.07 118.31 118.07 118.30 3.3K
12:54 118.32 118.46 118.25 118.25 4.2K
12:56 118.20 118.20 118.12 118.12 2.0K
12:57 118.12 118.22 118.12 118.20 0.6K
12:58 118.11 118.19 118.11 118.19 0.4K
12:59 118.11 118.20 118.11 118.20 2.3K
13:00 118.11 118.20 118.11 118.11 0.7K
13:02 118.11 118.11 118.11 118.11 0.9K
13:03 118.00 118.00 118.00 118.00 0.2K
13:04 118.14 118.14 118.08 118.08 1.1K
13:05 118.08 118.08 118.08 118.08 0.4K
13:06 118.09 118.28 118.09 118.20 10.4K
13:08 118.13 118.13 118.13 118.13 0.6K
13:10 118.13 118.13 118.13 118.13 0.3K
13:11 118.12 118.12 118.12 118.12 0.4K
13:12 118.12 118.37 118.12 118.37 4.7K
13:13 118.28 118.28 118.27 118.27 0.8K
13:14 118.27 118.27 118.27 118.27 0.4K
13:15 118.30 118.30 118.30 118.30 0.5K
13:16 118.35 118.37 118.29 118.29 1.6K
13:17 118.19 118.26 118.14 118.25 7.8K
13:18 118.32 118.32 118.21 118.21 1.2K
13:19 118.30 118.30 118.30 118.30 0.7K
13:21 118.15 118.15 118.13 118.13 4.3K
13:22 118.01 118.11 118.01 118.11 1.8K
13:23 118.10 118.10 118.00 118.00 0.9K
13:24 118.10 118.10 118.00 118.00 1.2K
13:25 118.00 118.19 118.00 118.19 3.9K
13:26 118.41 118.41 118.41 118.41 2.6K
13:27 118.46 118.46 118.46 118.46 0.4K
13:28 118.45 118.45 118.45 118.45 1.8K
13:29 118.36 118.36 118.36 118.36 0.7K
13:30 118.43 118.43 118.43 118.43 0.5K
13:31 118.36 118.52 118.36 118.52 1.2K
13:32 118.36 118.60 118.36 118.60 1.9K
13:33 118.48 118.56 118.21 118.28 5.8K
13:34 118.13 118.46 118.13 118.46 1.3K
13:35 118.37 118.37 118.22 118.22 1.0K
13:36 118.37 118.37 118.33 118.33 1.2K
13:37 118.24 118.24 118.17 118.19 2.5K
13:38 118.19 118.19 118.19 118.19 0.3K
13:40 118.18 118.18 118.18 118.18 0.6K
13:41 118.19 118.19 118.19 118.19 0.6K
13:42 118.37 118.37 118.37 118.37 2.4K
13:44 118.29 118.29 118.18 118.18 1.6K
13:45 118.29 118.29 118.29 118.29 0.8K
13:46 118.28 118.28 118.28 118.28 0.7K
13:47 118.28 118.28 118.28 118.28 0.3K
13:48 118.28 118.28 118.28 118.28 0.6K
13:50 118.00 118.00 117.98 117.98 4.8K
13:51 117.98 117.98 117.98 117.98 0.2K
13:53 117.96 117.96 117.96 117.96 1.6K
13:56 117.94 118.04 117.94 118.04 1.7K
13:59 117.93 117.93 117.93 117.93 0.1K
14:00 117.86 117.94 117.85 117.94 5.0K
14:01 117.90 117.90 117.89 117.89 1.5K
14:02 117.90 117.91 117.90 117.91 1.0K
14:03 117.90 117.90 117.90 117.90 0.4K
14:04 117.90 117.99 117.81 117.99 8.7K
14:05 117.99 117.99 117.92 117.92 1.0K
14:06 117.92 117.92 117.92 117.92 1.2K
14:07 117.82 117.82 117.82 117.82 0.1K
14:08 117.67 117.67 117.67 117.67 4.3K
14:09 117.50 117.50 117.29 117.29 5.3K
14:10 117.11 117.46 117.11 117.46 11.7K
14:12 117.54 117.54 117.44 117.44 1.0K
14:13 117.54 117.54 117.51 117.53 2.2K
14:14 117.53 117.53 117.53 117.53 0.4K
14:15 117.53 117.53 117.35 117.39 4.6K
14:16 117.38 117.38 117.38 117.38 0.4K
14:17 117.37 117.37 117.29 117.29 0.7K
14:18 117.19 117.19 117.09 117.09 2.1K
14:19 116.97 116.98 116.97 116.97 1.3K
14:20 116.78 116.89 116.78 116.88 1.5K
14:21 116.88 117.11 116.88 117.11 4.6K
14:23 116.86 116.86 116.86 116.86 0.9K
14:27 116.91 116.91 116.91 116.91 0.4K
14:28 116.91 116.91 116.91 116.91 0.7K
14:29 116.91 116.91 116.91 116.91 1.4K
14:31 116.94 116.94 116.94 116.94 2.5K
14:32 117.25 117.25 117.25 117.25 3.0K
14:33 117.04 117.04 117.04 117.04 1.6K
14:34 117.27 117.27 117.27 117.27 1.4K
14:38 117.23 117.23 117.23 117.23 0.3K
14:39 117.23 117.23 117.23 117.23 0.5K
14:40 117.24 117.24 117.24 117.24 1.9K
14:41 117.37 117.37 117.37 117.37 1.8K
14:42 117.33 117.33 117.31 117.31 2.9K
14:45 117.39 117.39 117.39 117.39 0.3K
14:46 117.32 117.32 117.32 117.32 0.2K
14:47 117.20 117.20 117.20 117.20 0.2K
14:48 117.14 117.14 117.14 117.14 0.5K
14:49 117.14 117.24 117.14 117.24 1.4K
14:50 117.13 117.13 117.13 117.13 0.2K
14:51 117.22 117.22 117.22 117.22 0.2K
14:52 117.13 117.26 117.13 117.26 2.4K
14:54 117.34 117.35 117.34 117.35 1.1K
14:55 117.35 117.46 117.35 117.46 0.8K
14:56 117.35 117.53 117.35 117.53 3.9K
14:59 117.63 117.63 117.62 117.62 1.4K
15:00 117.59 117.59 117.55 117.55 1.8K
15:01 117.55 117.55 117.52 117.52 6.1K
15:02 117.66 117.77 117.66 117.77 3.8K
15:03 117.66 117.66 117.56 117.56 1.7K
15:04 117.58 117.58 117.36 117.36 1.9K
15:05 117.20 117.20 117.03 117.03 3.4K
15:06 117.03 117.03 117.03 117.03 0.6K
15:07 116.97 116.97 116.97 116.97 0.9K
15:09 117.11 117.11 117.11 117.11 3.9K
15:10 117.14 117.22 117.14 117.22 2.3K
15:11 117.30 117.35 117.30 117.35 1.4K
15:12 117.32 117.47 117.32 117.47 0.4K
15:13 117.40 117.40 117.35 117.35 0.4K
15:14 117.50 117.62 117.50 117.56 1.9K
15:15 117.54 117.54 117.51 117.51 1.3K
15:17 117.50 117.69 117.50 117.54 7.8K
15:18 117.53 117.53 117.50 117.52 1.8K
15:19 117.51 117.51 117.50 117.50 3.7K
15:20 117.47 117.50 117.39 117.39 2.1K
15:21 117.48 117.48 117.48 117.48 3.6K
15:22 117.32 117.34 117.32 117.34 1.2K
15:23 117.37 117.37 117.37 117.37 1.2K
15:25 117.40 117.40 117.34 117.34 0.6K
15:26 117.34 117.34 117.20 117.20 3.7K
15:27 117.16 117.16 116.81 116.81 3.1K
15:28 116.81 116.81 116.80 116.80 2.3K
15:30 116.79 116.79 116.78 116.78 2.2K
15:32 116.74 116.74 116.74 116.74 1.1K
15:33 116.83 116.83 116.75 116.75 6.9K
15:34 116.74 116.74 116.74 116.74 0.5K
15:35 116.83 116.83 116.76 116.76 1.4K
15:36 116.74 116.74 116.56 116.57 5.6K
15:37 116.62 117.07 116.62 117.00 7.7K
15:38 117.00 117.34 117.00 117.23 16.4K
15:39 117.24 117.24 117.04 117.15 5.6K
15:40 117.19 117.28 117.19 117.28 4.0K
15:41 117.28 117.28 117.28 117.28 1.2K
15:42 117.28 117.41 117.16 117.41 7.6K
15:43 117.46 117.83 117.46 117.67 13.2K
15:44 117.73 117.73 117.65 117.65 2.1K
15:45 117.73 117.90 117.69 117.90 6.3K
15:46 117.87 117.87 117.36 117.36 7.2K
15:47 117.34 117.35 117.34 117.35 1.7K
15:48 117.49 117.55 117.44 117.55 7.3K
15:49 117.51 117.62 117.51 117.52 2.7K
15:50 117.66 117.98 117.66 117.97 6.7K
15:51 117.87 117.88 117.77 117.77 12.3K
15:52 117.68 117.68 117.50 117.50 8.3K
15:53 117.51 117.51 117.35 117.37 9.7K
15:54 117.43 117.45 117.41 117.41 7.7K
15:55 117.41 117.61 117.26 117.61 15.1K
15:56 117.58 117.61 117.52 117.61 14.0K
15:57 117.71 117.83 117.69 117.83 20.8K
15:58 117.85 117.85 117.78 117.80 26.1K
15:59 117.79 117.80 117.52 117.62 163.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available