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
09:30 116.58 116.58 116.58 116.58 13.3K
09:31 116.63 116.63 116.63 116.63 1.2K
09:33 116.58 116.58 116.14 116.14 0.5K
09:34 116.22 116.22 116.22 116.22 0.2K
09:35 116.48 116.48 116.48 116.48 0.2K
09:37 116.06 116.39 116.06 116.39 2.7K
09:45 116.37 116.37 116.37 116.37 0.1K
09:46 116.37 116.37 116.37 116.37 0.8K
09:54 116.59 116.59 116.59 116.59 1.2K
09:57 116.51 116.51 116.51 116.51 0.9K
09:59 116.00 116.00 116.00 116.00 1.3K
10:00 115.81 115.81 115.81 115.81 1.0K
10:04 115.35 115.35 115.35 115.35 0.5K
10:06 115.12 115.12 115.12 115.12 1.1K
10:08 115.18 115.18 115.18 115.18 0.9K
10:12 115.23 115.23 115.23 115.23 0.5K
10:13 115.10 115.10 115.03 115.03 2.4K
10:14 114.90 114.90 114.90 114.90 1.0K
10:15 114.97 114.97 114.88 114.88 1.6K
10:16 114.89 114.89 114.89 114.89 0.8K
10:18 115.36 115.36 115.36 115.36 0.2K
10:19 115.44 115.44 115.44 115.44 0.9K
10:23 115.51 115.51 115.51 115.51 1.6K
10:34 115.47 115.47 115.47 115.47 0.1K
10:35 115.44 115.46 115.44 115.46 0.8K
10:36 115.49 115.50 115.38 115.50 0.9K
10:37 115.53 115.77 115.53 115.77 1.9K
10:38 115.66 115.66 115.66 115.66 0.3K
10:39 115.65 115.91 115.65 115.91 4.0K
10:40 115.85 115.85 115.85 115.85 0.6K
10:41 115.77 115.77 115.77 115.77 3.1K
10:45 115.76 115.76 115.76 115.76 1.7K
10:47 115.49 115.49 115.49 115.49 0.6K
10:49 115.48 115.48 115.48 115.48 1.2K
10:51 115.49 115.49 115.49 115.49 0.6K
10:52 115.33 115.54 115.33 115.54 1.9K
10:59 115.51 115.51 115.51 115.51 1.3K
11:01 115.68 115.68 115.55 115.55 1.1K
11:02 115.34 115.34 115.34 115.34 1.0K
11:03 115.36 115.36 115.32 115.32 1.6K
11:10 115.33 115.33 115.33 115.33 2.4K
11:16 115.19 115.19 115.10 115.10 1.2K
11:17 115.12 115.12 115.12 115.12 0.8K
11:20 115.08 115.08 115.08 115.08 1.2K
11:22 114.95 115.02 114.94 115.02 2.0K
11:24 115.22 115.22 115.22 115.22 0.4K
11:25 115.18 115.18 115.18 115.18 0.9K
11:28 115.34 115.34 115.34 115.34 1.7K
11:30 115.26 115.26 115.26 115.26 0.8K
11:31 115.53 115.53 115.53 115.53 0.6K
11:32 115.50 115.50 115.50 115.50 1.3K
11:35 115.69 115.69 115.55 115.55 0.9K
11:37 115.45 115.45 115.45 115.45 1.9K
11:43 115.60 115.60 115.60 115.60 0.3K
11:46 115.44 115.44 115.42 115.42 1.3K
11:47 115.33 115.33 115.33 115.33 0.7K
11:50 115.39 115.39 115.39 115.39 0.1K
11:51 115.39 115.39 115.39 115.39 2.2K
11:55 115.67 115.72 115.67 115.72 2.2K
11:56 115.55 115.55 115.55 115.55 1.3K
12:06 115.65 115.65 115.61 115.61 2.6K
12:11 115.74 115.74 115.74 115.74 1.4K
12:12 115.84 115.84 115.84 115.84 0.4K
12:13 115.71 115.71 115.71 115.71 0.4K
12:16 115.73 115.73 115.73 115.73 0.3K
12:17 115.77 115.77 115.76 115.76 0.4K
12:18 115.67 115.67 115.67 115.67 0.6K
12:19 115.85 115.93 115.85 115.93 1.6K
12:26 115.94 115.94 115.94 115.94 0.7K
12:34 116.14 116.17 116.14 116.17 1.6K
12:36 116.15 116.15 116.15 116.15 0.6K
12:43 116.07 116.07 116.07 116.07 3.3K
12:45 116.07 116.07 116.07 116.07 1.0K
12:49 116.11 116.11 116.11 116.11 0.3K
12:52 116.23 116.23 116.23 116.23 1.1K
12:54 116.29 116.29 116.29 116.29 2.0K
12:59 116.28 116.28 116.28 116.28 0.3K
13:00 116.28 116.28 116.28 116.28 0.5K
13:03 116.15 116.15 116.07 116.07 1.9K
13:04 116.13 116.13 116.01 116.01 1.2K
13:08 115.95 115.95 115.95 115.95 1.0K
13:10 115.95 115.95 115.95 115.95 0.2K
13:11 116.11 116.11 115.95 115.95 0.7K
13:12 115.96 115.97 115.96 115.97 1.3K
13:14 115.97 115.97 115.87 115.87 1.6K
13:16 116.04 116.04 116.00 116.00 2.6K
13:19 116.20 116.20 116.20 116.20 0.6K
13:20 116.19 116.19 116.19 116.19 0.3K
13:21 116.01 116.01 116.01 116.01 0.4K
13:23 115.98 115.98 115.98 115.98 0.6K
13:24 116.02 116.02 116.02 116.02 0.4K
13:27 115.92 115.92 115.92 115.92 1.0K
13:31 115.78 115.78 115.78 115.78 0.6K
13:35 115.89 115.89 115.86 115.86 2.5K
13:36 115.78 115.80 115.78 115.78 1.1K
13:38 115.78 115.78 115.78 115.78 0.6K
13:39 115.73 115.73 115.73 115.73 0.6K
13:40 115.65 115.65 115.65 115.65 0.2K
13:41 115.88 115.88 115.88 115.88 1.6K
13:42 115.96 115.96 115.96 115.96 0.5K
13:44 115.95 115.95 115.95 115.95 0.3K
13:45 115.95 115.95 115.95 115.95 1.2K
13:50 115.88 115.88 115.88 115.88 1.3K
13:55 115.61 115.75 115.61 115.75 0.5K
13:57 115.61 115.61 115.61 115.61 0.6K
13:58 115.63 115.63 115.59 115.63 0.8K
13:59 115.52 115.52 115.52 115.52 0.5K
14:01 115.57 115.59 115.57 115.59 0.6K
14:02 115.59 115.66 115.59 115.66 2.4K
14:03 115.53 115.53 115.53 115.53 1.1K
14:04 115.46 115.53 115.46 115.53 0.5K
14:05 115.53 115.53 115.52 115.52 0.4K
14:06 115.45 115.45 115.45 115.45 0.4K
14:08 115.46 115.46 115.46 115.46 0.2K
14:10 115.44 115.44 115.37 115.37 2.6K
14:11 115.43 115.45 115.43 115.45 4.7K
14:19 115.64 115.64 115.64 115.64 1.0K
14:20 115.66 115.66 115.66 115.66 0.7K
14:22 115.71 115.71 115.71 115.71 0.5K
14:24 115.71 115.75 115.71 115.75 0.9K
14:26 115.74 115.74 115.74 115.74 0.4K
14:30 115.83 115.83 115.83 115.83 1.5K
14:35 115.71 115.71 115.71 115.71 0.2K
14:36 115.71 115.71 115.63 115.63 0.9K
14:37 115.69 115.80 115.69 115.80 1.8K
14:38 115.80 115.80 115.80 115.80 0.6K
14:39 115.83 115.83 115.83 115.83 0.3K
14:40 115.83 115.83 115.83 115.83 2.1K
14:43 115.91 115.91 115.91 115.91 0.3K
14:44 115.94 115.94 115.94 115.94 0.5K
14:46 115.86 115.86 115.86 115.86 0.4K
14:47 115.86 115.86 115.81 115.81 1.3K
14:48 115.97 115.97 115.97 115.97 0.3K
14:49 115.88 115.99 115.88 115.99 4.6K
14:50 115.95 115.95 115.95 115.95 1.6K
14:51 115.88 115.88 115.88 115.88 0.5K
14:52 115.84 115.84 115.84 115.84 0.3K
14:53 115.86 115.86 115.76 115.80 2.5K
14:54 115.86 115.86 115.86 115.86 0.7K
14:56 115.75 115.75 115.75 115.75 0.2K
14:57 115.73 115.73 115.73 115.73 1.1K
14:59 115.71 115.84 115.71 115.84 1.5K
15:00 115.83 115.83 115.83 115.83 1.6K
15:03 115.80 115.80 115.80 115.80 0.2K
15:04 115.86 115.86 115.86 115.86 0.5K
15:05 115.84 115.84 115.84 115.84 0.8K
15:06 115.85 115.85 115.85 115.85 0.3K
15:07 115.85 115.88 115.85 115.88 2.2K
15:08 115.84 115.84 115.84 115.84 0.4K
15:09 115.77 115.77 115.77 115.77 0.9K
15:10 115.74 115.74 115.74 115.74 0.6K
15:11 115.74 115.74 115.74 115.74 2.4K
15:15 115.73 115.73 115.73 115.73 1.0K
15:17 115.71 115.71 115.71 115.71 1.3K
15:18 115.65 115.65 115.65 115.65 0.9K
15:20 115.54 115.54 115.54 115.54 0.5K
15:21 115.48 115.48 115.48 115.48 0.7K
15:23 115.43 115.43 115.31 115.32 1.8K
15:24 115.32 115.32 115.32 115.32 0.6K
15:27 115.26 115.26 115.26 115.26 0.1K
15:28 115.33 115.33 115.18 115.18 2.5K
15:29 115.24 115.24 115.24 115.24 1.1K
15:30 115.29 115.29 115.29 115.29 2.0K
15:31 115.28 115.28 115.28 115.28 0.8K
15:32 115.30 115.30 115.30 115.30 2.1K
15:33 115.30 115.30 115.24 115.24 0.9K
15:34 115.27 115.27 115.12 115.12 2.2K
15:35 115.17 115.17 115.17 115.17 2.3K
15:36 115.17 115.17 115.17 115.17 1.1K
15:38 115.10 115.10 115.10 115.10 0.3K
15:39 115.04 115.10 115.01 115.01 1.5K
15:40 115.08 115.08 115.08 115.08 1.7K
15:41 115.10 115.11 115.04 115.04 1.6K
15:42 115.11 115.13 115.11 115.13 4.0K
15:43 115.21 115.21 115.17 115.17 1.5K
15:44 115.23 115.23 115.23 115.23 2.0K
15:45 115.24 115.35 115.24 115.35 2.3K
15:46 115.31 115.31 115.24 115.24 1.3K
15:47 115.22 115.23 115.21 115.21 1.2K
15:48 115.21 115.22 115.17 115.22 4.9K
15:49 115.13 115.14 115.10 115.12 2.7K
15:50 114.94 115.04 114.94 115.04 4.9K
15:51 115.03 115.08 115.03 115.08 3.6K
15:52 115.08 115.08 115.01 115.05 2.7K
15:53 115.05 115.10 115.03 115.07 5.6K
15:54 115.08 115.08 115.04 115.08 4.3K
15:55 114.95 114.98 114.86 114.86 6.4K
15:56 114.90 114.90 114.81 114.88 8.1K
15:57 114.83 114.85 114.79 114.82 7.9K
15:58 114.80 114.86 114.80 114.81 15.2K
15:59 114.77 114.97 114.77 114.97 82.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available