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
09:30 109.00 109.00 106.90 107.00 9.3K
09:39 108.87 108.87 108.87 108.87 0.7K
09:41 109.14 109.14 109.14 109.14 0.6K
09:43 108.20 108.20 108.08 108.08 1.0K
09:49 109.25 109.25 109.25 109.25 0.7K
09:52 108.18 108.18 108.18 108.18 1.5K
10:01 108.39 108.39 108.39 108.39 0.7K
10:02 108.51 108.80 108.51 108.56 1.7K
10:03 108.67 108.67 108.67 108.67 1.4K
10:05 109.10 109.10 109.05 109.05 1.0K
10:07 109.24 109.24 109.24 109.24 0.2K
10:08 109.22 109.22 108.97 109.05 1.3K
10:10 109.01 109.18 109.01 109.18 1.5K
10:12 109.20 109.20 109.16 109.16 0.8K
10:13 109.16 109.16 109.16 109.16 1.6K
10:16 109.13 109.13 109.13 109.13 0.4K
10:17 108.81 108.81 108.81 108.81 0.6K
10:19 108.79 108.79 108.66 108.66 2.1K
10:20 108.69 108.69 108.69 108.69 0.6K
10:22 108.35 108.68 108.35 108.68 0.5K
10:23 108.69 108.69 108.69 108.69 0.9K
10:26 108.73 108.73 108.73 108.73 0.3K
10:28 108.44 108.44 108.44 108.44 2.5K
10:34 108.63 108.63 108.63 108.63 0.1K
10:35 108.63 108.63 108.49 108.49 0.7K
10:38 108.49 108.49 108.49 108.49 1.6K
10:40 108.54 108.54 108.54 108.54 0.8K
10:42 108.49 108.49 108.49 108.49 0.5K
10:43 108.49 108.49 108.49 108.49 0.4K
10:46 108.69 108.69 108.69 108.69 0.1K
10:47 108.65 108.82 108.65 108.82 1.1K
10:48 108.87 108.87 108.87 108.87 0.4K
10:49 108.80 108.80 108.80 108.80 0.3K
10:50 108.80 108.80 108.70 108.70 3.9K
11:00 108.54 108.54 108.54 108.54 2.2K
11:09 108.88 108.88 108.88 108.88 0.6K
11:11 108.91 108.91 108.85 108.85 1.6K
11:13 108.83 108.83 108.83 108.83 1.5K
11:15 108.65 108.65 108.65 108.65 0.3K
11:16 108.64 108.64 108.64 108.64 0.5K
11:17 108.74 108.76 108.74 108.76 0.9K
11:18 108.76 108.76 108.76 108.76 0.5K
11:19 108.76 108.76 108.76 108.76 0.2K
11:20 108.81 108.89 108.81 108.89 0.8K
11:23 109.01 109.01 109.01 109.01 0.6K
11:25 109.03 109.03 109.03 109.03 0.1K
11:26 109.03 109.03 109.03 109.03 0.3K
11:29 109.03 109.03 109.03 109.03 0.3K
11:30 109.05 109.05 109.05 109.05 0.7K
11:34 109.25 109.25 109.25 109.25 0.3K
11:36 109.23 109.28 109.23 109.28 0.4K
11:37 109.40 109.40 109.40 109.40 0.2K
11:38 109.24 109.27 109.24 109.27 1.5K
11:43 109.39 109.39 109.39 109.39 0.7K
11:48 109.30 109.30 109.30 109.30 0.2K
11:49 109.34 109.34 109.34 109.34 0.2K
11:50 109.30 109.30 109.30 109.30 1.4K
11:53 109.20 109.20 109.20 109.20 0.2K
11:55 109.20 109.20 109.20 109.20 1.8K
12:02 109.05 109.05 109.05 109.05 0.3K
12:03 109.15 109.15 109.15 109.15 0.5K
12:04 108.98 108.98 108.95 108.95 1.0K
12:05 108.95 108.95 108.95 108.95 0.9K
12:09 109.02 109.02 109.02 109.02 0.8K
12:17 109.01 109.17 109.01 109.15 1.8K
12:18 109.15 109.15 109.14 109.14 1.8K
12:29 109.27 109.27 109.12 109.12 2.1K
12:30 108.98 108.98 108.82 108.82 2.9K
12:34 108.82 108.82 108.82 108.82 0.1K
12:35 108.82 108.82 108.82 108.82 0.4K
12:37 108.82 108.82 108.82 108.82 0.6K
12:39 108.98 108.98 108.96 108.96 2.3K
12:46 109.02 109.02 109.02 109.02 1.7K
12:54 109.18 109.21 109.18 109.21 1.4K
12:55 109.21 109.21 109.21 109.21 0.2K
12:56 108.99 108.99 108.99 108.99 1.8K
12:59 108.93 108.93 108.93 108.93 0.2K
13:00 108.98 109.04 108.98 109.04 2.1K
13:05 109.13 109.13 109.13 109.13 0.5K
13:11 109.13 109.13 109.13 109.13 0.9K
13:12 109.12 109.14 109.12 109.14 1.0K
13:13 109.04 109.04 109.04 109.04 0.8K
13:14 109.16 109.16 109.16 109.16 1.0K
13:19 109.26 109.26 109.26 109.26 0.3K
13:23 109.10 109.22 109.10 109.22 8.2K
13:24 109.33 109.33 109.33 109.33 1.0K
13:25 109.25 109.25 109.25 109.25 1.2K
13:28 109.17 109.17 109.16 109.16 0.6K
13:30 109.25 109.25 109.25 109.25 0.5K
13:31 109.25 109.25 109.25 109.25 1.3K
13:37 109.28 109.28 109.28 109.28 0.3K
13:40 109.18 109.18 109.18 109.18 1.1K
13:42 109.21 109.21 109.21 109.21 0.5K
13:43 109.30 109.30 109.30 109.30 2.5K
13:56 109.28 109.28 109.28 109.28 0.8K
13:58 109.26 109.26 109.26 109.26 1.7K
14:07 109.46 109.46 109.46 109.46 0.7K
14:09 109.52 109.52 109.52 109.52 1.0K
14:11 109.35 109.35 109.35 109.35 0.6K
14:13 109.26 109.26 109.26 109.26 0.5K
14:17 109.56 109.56 109.56 109.56 1.0K
14:20 109.40 109.40 109.32 109.32 2.3K
14:26 109.29 109.29 109.29 109.29 0.9K
14:28 109.42 109.42 109.42 109.42 0.1K
14:29 109.34 109.34 109.34 109.34 0.1K
14:30 109.28 109.28 109.28 109.28 0.2K
14:31 109.34 109.34 109.34 109.34 2.0K
14:40 109.35 109.35 109.35 109.35 0.5K
14:43 109.44 109.44 109.44 109.44 0.8K
14:46 109.41 109.41 109.41 109.41 1.7K
14:47 109.30 109.30 109.30 109.30 1.0K
14:48 109.34 109.34 109.34 109.34 0.9K
14:49 109.48 109.48 109.48 109.48 1.7K
14:55 109.48 109.48 109.48 109.48 0.3K
14:57 109.35 109.35 109.31 109.31 1.4K
14:58 109.25 109.30 109.25 109.30 0.5K
15:00 109.30 109.37 109.30 109.37 1.5K
15:01 109.35 109.35 109.35 109.35 1.1K
15:09 109.40 109.40 109.40 109.40 0.8K
15:11 109.42 109.42 109.42 109.42 1.0K
15:15 109.38 109.38 109.38 109.38 0.6K
15:16 109.38 109.38 109.38 109.38 0.9K
15:17 109.38 109.38 109.38 109.38 0.1K
15:18 109.38 109.38 109.38 109.38 0.2K
15:19 109.38 109.39 109.30 109.30 2.0K
15:20 109.26 109.26 109.26 109.26 0.4K
15:21 109.23 109.24 109.23 109.24 1.1K
15:22 109.13 109.13 109.13 109.13 1.2K
15:25 109.11 109.11 109.11 109.11 0.2K
15:26 109.12 109.12 109.12 109.12 0.2K
15:27 109.04 109.04 109.04 109.04 0.2K
15:28 109.14 109.14 109.12 109.12 0.8K
15:29 109.18 109.18 109.07 109.07 2.1K
15:30 109.09 109.15 109.09 109.15 1.4K
15:32 109.06 109.06 109.06 109.06 0.1K
15:33 109.14 109.14 109.14 109.14 0.2K
15:34 109.29 109.29 109.29 109.29 1.3K
15:35 109.29 109.31 109.29 109.31 0.7K
15:36 109.24 109.24 109.24 109.24 1.2K
15:37 109.24 109.24 109.24 109.24 0.4K
15:39 109.33 109.33 109.30 109.30 1.8K
15:40 109.29 109.29 109.29 109.29 1.5K
15:42 109.36 109.36 109.32 109.32 2.0K
15:44 109.18 109.18 109.18 109.18 0.4K
15:45 109.18 109.22 109.17 109.18 2.4K
15:46 109.12 109.12 109.12 109.12 0.4K
15:47 109.14 109.15 109.12 109.12 0.7K
15:48 109.12 109.12 109.09 109.12 3.0K
15:49 109.11 109.15 109.11 109.15 1.5K
15:50 109.14 109.14 109.10 109.10 2.3K
15:51 109.08 109.08 109.08 109.08 0.9K
15:52 108.99 108.99 108.97 108.97 2.1K
15:53 108.97 108.97 108.87 108.92 3.8K
15:54 108.92 108.92 108.89 108.91 2.3K
15:55 108.87 108.87 108.82 108.82 7.1K
15:56 108.89 109.09 108.89 109.09 4.6K
15:57 109.14 109.14 109.08 109.14 4.8K
15:58 109.16 109.20 109.16 109.19 4.6K
15:59 109.16 109.22 109.16 109.19 50.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available