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
09:30 114.71 114.71 114.13 114.13 7.1K
09:31 114.61 114.61 114.61 114.61 0.6K
09:32 114.56 114.56 114.56 114.56 0.2K
09:33 114.83 114.87 114.83 114.87 0.3K
09:34 115.70 115.70 115.70 115.70 2.0K
09:35 115.56 115.56 115.56 115.56 0.5K
09:36 115.62 115.62 115.62 115.62 1.9K
09:37 115.70 116.26 115.70 116.26 3.1K
09:39 116.39 116.39 116.39 116.39 2.5K
09:44 116.38 116.38 116.38 116.38 0.2K
09:45 116.41 116.41 116.41 116.41 1.4K
09:47 116.50 116.50 116.50 116.50 0.3K
09:50 116.40 116.64 116.40 116.64 2.8K
09:51 117.17 117.17 117.17 117.17 1.8K
09:52 117.81 117.81 117.81 117.81 1.4K
09:54 117.24 117.24 117.04 117.04 1.4K
09:55 117.04 117.04 117.04 117.04 0.7K
09:56 117.30 117.30 117.30 117.30 0.5K
09:58 117.34 117.34 117.34 117.34 0.1K
09:59 117.04 117.34 116.75 117.34 3.2K
10:00 117.21 117.21 117.15 117.15 3.2K
10:01 116.99 116.99 116.99 116.99 0.8K
10:02 117.06 117.06 116.62 116.62 3.5K
10:03 116.62 116.66 116.46 116.46 2.0K
10:04 116.46 116.46 116.46 116.46 0.4K
10:06 116.70 116.78 116.70 116.78 3.2K
10:09 116.49 116.49 116.34 116.34 1.8K
10:10 116.50 116.58 116.50 116.58 2.3K
10:11 116.52 116.52 116.41 116.41 0.7K
10:12 116.66 116.66 116.55 116.55 1.7K
10:14 116.50 116.77 116.50 116.77 15.1K
10:16 116.88 116.88 116.88 116.88 0.6K
10:18 116.64 116.64 116.64 116.64 4.3K
10:20 116.62 116.62 116.62 116.62 0.8K
10:24 116.87 116.87 116.54 116.54 3.3K
10:25 116.50 116.50 116.16 116.16 13.0K
10:26 116.28 116.28 116.28 116.28 0.5K
10:27 116.11 116.11 116.11 116.11 0.8K
10:30 115.91 115.91 115.69 115.69 0.6K
10:31 115.86 115.86 115.86 115.86 1.8K
10:32 115.66 116.01 115.66 116.01 1.8K
10:33 115.69 115.69 115.69 115.69 0.5K
10:34 116.01 116.01 116.01 116.01 0.4K
10:35 115.83 116.13 115.83 115.92 1.3K
10:36 116.13 116.13 116.13 116.13 0.4K
10:37 115.98 115.98 115.98 115.98 1.0K
10:42 115.81 115.81 115.81 115.81 1.5K
10:43 115.81 115.81 115.46 115.46 3.7K
10:50 115.11 115.11 115.11 115.11 0.9K
10:52 115.17 115.17 115.17 115.17 0.8K
10:55 115.29 115.29 115.29 115.29 0.6K
10:57 115.48 115.82 115.48 115.82 1.1K
10:59 115.65 115.65 115.65 115.65 1.9K
11:03 115.67 115.67 115.67 115.67 1.0K
11:10 115.86 115.86 115.86 115.86 1.9K
11:12 116.10 116.10 115.90 115.97 4.9K
11:18 115.95 115.95 115.95 115.95 1.4K
11:23 116.21 116.21 116.21 116.21 0.2K
11:24 116.06 116.06 116.06 116.06 2.4K
11:27 116.00 116.07 116.00 116.07 4.1K
11:28 116.07 116.08 116.07 116.08 1.0K
11:29 116.08 116.08 116.08 116.08 0.3K
11:30 116.09 116.10 116.09 116.10 7.2K
11:31 116.10 116.10 115.95 115.95 5.8K
11:34 115.94 115.95 115.94 115.95 9.2K
11:35 115.71 115.71 115.58 115.64 3.7K
11:37 115.55 115.55 115.55 115.55 1.9K
11:40 115.67 115.72 115.67 115.72 2.1K
11:42 115.62 115.62 115.62 115.62 0.4K
11:43 115.58 115.59 115.58 115.59 3.7K
11:46 115.59 115.59 115.59 115.59 1.4K
11:47 115.59 115.59 115.59 115.59 3.5K
11:48 115.13 115.13 115.13 115.13 0.8K
11:49 115.12 115.12 115.12 115.12 0.2K
11:50 115.12 115.12 114.79 114.95 1.4K
11:51 115.04 115.15 115.04 115.15 6.3K
11:53 115.36 116.08 115.36 116.08 15.4K
11:58 115.78 115.78 115.78 115.78 0.7K
11:59 115.55 115.55 115.55 115.55 2.6K
12:09 115.97 115.97 115.97 115.97 0.7K
12:10 116.21 116.21 116.21 116.21 0.7K
12:11 116.13 116.13 116.13 116.13 1.2K
12:14 116.10 116.10 116.10 116.10 1.0K
12:21 116.00 116.00 116.00 116.00 0.5K
12:23 116.17 116.19 116.17 116.19 1.5K
12:31 116.07 116.08 116.07 116.07 1.3K
12:32 116.28 116.28 116.28 116.28 2.9K
12:42 116.43 116.43 116.43 116.43 0.3K
12:43 116.26 116.26 116.26 116.26 1.1K
12:46 116.38 116.38 116.38 116.38 1.8K
12:51 116.86 116.99 116.86 116.99 7.5K
12:52 116.90 116.97 116.67 116.67 1.4K
12:53 116.77 116.77 116.77 116.77 0.4K
12:55 117.01 117.01 117.01 117.01 1.2K
12:59 117.11 117.11 117.11 117.11 0.8K
13:02 117.06 117.20 117.06 117.20 1.7K
13:10 117.24 117.24 117.12 117.24 1.1K
13:11 117.24 117.36 117.24 117.36 1.7K
13:13 117.24 117.37 117.24 117.25 2.4K
13:15 117.13 117.13 117.12 117.12 2.3K
13:18 117.10 117.10 117.10 117.10 1.2K
13:22 117.06 117.06 117.06 117.06 1.8K
13:29 117.35 117.35 117.35 117.35 2.6K
13:30 117.28 117.28 117.28 117.28 0.2K
13:31 117.27 117.38 117.27 117.38 1.4K
13:32 117.40 117.40 117.40 117.40 2.4K
13:33 117.48 117.48 117.48 117.48 1.6K
13:39 117.40 117.40 117.40 117.40 0.9K
13:44 117.59 117.59 117.59 117.59 0.4K
13:46 117.46 117.46 117.46 117.46 0.7K
13:48 117.59 117.59 117.59 117.59 7.9K
13:49 117.62 117.62 117.50 117.50 2.4K
13:50 117.50 117.59 117.50 117.59 2.3K
13:52 117.50 117.77 117.50 117.77 2.5K
13:53 117.99 117.99 117.99 117.99 0.6K
13:54 118.00 118.26 117.87 118.07 14.3K
13:55 117.85 117.95 117.85 117.93 3.0K
13:58 118.13 118.13 118.13 118.13 1.3K
13:59 117.90 117.90 117.90 117.90 3.0K
14:02 117.93 117.93 117.93 117.93 0.9K
14:05 117.78 117.78 117.78 117.78 0.4K
14:06 117.74 117.74 117.74 117.74 0.3K
14:07 117.77 117.81 117.77 117.81 0.4K
14:08 117.79 117.79 117.79 117.79 1.3K
14:10 117.78 117.78 117.78 117.78 1.0K
14:11 117.89 117.89 117.78 117.78 2.1K
14:13 117.78 117.83 117.78 117.83 0.5K
14:15 117.83 117.83 117.77 117.77 0.8K
14:16 117.76 117.76 117.76 117.76 0.2K
14:17 117.73 117.85 117.73 117.85 2.2K
14:18 117.77 117.78 117.77 117.78 0.9K
14:19 117.77 117.80 117.77 117.78 8.2K
14:21 117.65 117.68 117.65 117.68 3.7K
14:23 117.60 117.60 117.60 117.60 7.2K
14:24 117.53 117.53 117.53 117.53 0.5K
14:26 117.65 117.67 117.65 117.67 1.8K
14:29 117.79 117.79 117.79 117.79 0.4K
14:30 117.61 117.61 117.61 117.61 0.4K
14:31 117.61 117.61 117.61 117.61 0.2K
14:33 117.61 117.61 117.61 117.61 1.3K
14:34 117.59 117.59 117.59 117.59 0.4K
14:35 117.75 117.75 117.75 117.75 0.2K
14:36 117.73 117.73 117.73 117.73 1.6K
14:39 117.65 117.65 117.65 117.65 0.2K
14:40 117.73 117.81 117.73 117.76 1.3K
14:42 117.71 117.82 117.62 117.62 8.0K
14:43 117.61 117.61 117.61 117.61 1.8K
14:44 117.74 117.96 117.74 117.96 2.3K
14:46 117.95 117.95 117.95 117.95 0.6K
14:50 117.94 117.94 117.94 117.94 1.1K
14:51 117.95 117.95 117.80 117.79 1.6K
14:52 117.81 117.81 117.81 117.81 0.2K
14:53 118.01 118.01 118.01 118.01 1.3K
14:54 118.03 118.04 118.03 118.04 0.5K
14:55 117.96 117.96 117.96 117.96 0.1K
14:56 117.87 117.87 117.80 117.80 3.2K
14:58 117.75 117.75 117.75 117.75 0.4K
14:59 117.84 117.84 117.78 117.78 1.8K
15:01 117.85 117.85 117.85 117.85 0.9K
15:02 117.77 117.77 117.77 117.77 0.4K
15:04 117.72 117.72 117.64 117.64 2.8K
15:06 117.76 117.76 117.76 117.76 1.2K
15:09 117.82 117.82 117.82 117.82 2.4K
15:10 117.87 117.87 117.86 117.86 1.5K
15:15 117.86 117.86 117.86 117.86 1.6K
15:17 117.95 117.95 117.95 117.95 0.7K
15:18 117.90 117.96 117.90 117.96 0.8K
15:20 117.83 117.86 117.80 117.86 4.4K
15:21 117.90 117.90 117.90 117.90 1.1K
15:22 118.08 118.08 118.08 118.08 2.0K
15:23 118.08 118.08 118.08 118.08 0.4K
15:24 118.05 118.08 118.04 118.08 0.9K
15:25 117.94 117.94 117.94 117.94 0.2K
15:26 117.95 118.01 117.95 118.01 1.5K
15:27 117.95 117.95 117.79 117.79 4.2K
15:28 117.78 117.78 117.78 117.78 0.2K
15:29 117.86 117.86 117.86 117.86 0.4K
15:30 117.87 117.87 117.87 117.87 0.4K
15:31 117.84 117.84 117.84 117.84 0.7K
15:32 117.86 117.86 117.86 117.86 1.5K
15:34 117.77 118.03 117.77 118.03 3.0K
15:37 118.07 118.20 118.07 118.20 4.0K
15:38 118.16 118.16 118.16 118.16 1.9K
15:40 118.14 118.14 118.14 118.14 0.1K
15:41 118.24 118.29 118.24 118.29 1.6K
15:43 118.14 118.14 118.14 118.14 1.3K
15:44 118.23 118.31 118.23 118.31 0.5K
15:45 118.16 118.29 118.16 118.29 0.7K
15:46 118.31 118.44 118.31 118.44 2.5K
15:47 118.33 118.33 118.33 118.33 2.8K
15:48 118.24 118.24 118.24 118.24 0.7K
15:49 118.10 118.10 118.10 118.10 5.7K
15:50 118.14 118.14 118.14 118.14 0.4K
15:51 118.16 118.21 118.16 118.21 3.0K
15:52 118.19 118.19 118.19 118.19 0.3K
15:53 118.18 118.29 118.18 118.27 4.4K
15:54 118.19 118.29 118.19 118.28 3.4K
15:55 118.25 118.34 118.18 118.34 8.4K
15:56 118.25 118.38 118.25 118.38 4.2K
15:57 118.38 118.38 118.27 118.28 8.8K
15:58 118.20 118.22 118.17 118.21 8.4K
15:59 118.10 118.29 118.07 118.21 70.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available