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
09:30 115.49 115.49 115.49 115.49 1.9K
09:34 116.34 116.34 116.34 116.34 3.4K
09:35 115.75 115.75 115.75 115.75 0.2K
09:37 114.80 114.80 114.80 114.80 0.7K
09:39 114.67 114.67 114.67 114.67 1.1K
09:40 114.91 114.91 114.91 114.91 4.3K
09:41 114.40 114.40 114.40 114.40 0.3K
09:42 114.75 114.75 114.75 114.75 0.1K
09:44 114.35 114.35 114.35 114.35 0.6K
09:49 114.90 114.90 114.90 114.90 0.6K
09:55 114.90 114.90 114.90 114.90 1.3K
09:56 115.28 115.28 115.28 115.28 0.1K
09:57 115.28 115.28 115.28 115.28 0.4K
09:59 115.03 115.60 115.03 115.60 0.6K
10:02 115.15 115.15 115.15 115.15 0.1K
10:03 115.15 115.38 115.15 115.38 1.5K
10:08 115.42 115.42 115.42 115.42 0.8K
10:11 115.38 115.38 115.38 115.38 0.6K
10:13 115.42 115.42 115.42 115.42 0.1K
10:15 115.42 115.42 115.40 115.40 0.4K
10:18 115.41 115.41 115.41 115.41 0.4K
10:19 115.17 115.17 115.17 115.17 0.3K
10:20 115.35 115.35 115.35 115.35 0.5K
10:23 115.41 115.41 115.41 115.41 0.6K
10:26 115.41 115.41 115.41 115.41 0.3K
10:27 115.41 115.41 115.41 115.41 0.7K
10:31 115.19 115.19 114.98 114.98 2.5K
10:33 115.30 115.30 115.30 115.30 0.1K
10:34 115.33 115.33 115.30 115.30 0.7K
10:35 115.30 115.30 115.30 115.30 1.4K
10:37 115.85 115.85 115.85 115.85 0.9K
10:40 115.48 115.48 115.46 115.46 0.7K
10:42 115.64 115.64 115.64 115.64 0.1K
10:43 115.64 115.64 115.64 115.64 0.3K
10:45 115.44 115.49 115.44 115.49 0.3K
10:47 115.44 115.44 115.44 115.44 0.1K
10:48 115.64 115.64 115.64 115.64 0.2K
10:49 115.64 115.64 115.64 115.64 0.3K
10:50 115.64 115.64 115.64 115.64 0.2K
10:51 115.64 115.64 115.64 115.64 0.5K
10:54 115.64 115.64 115.36 115.36 6.4K
10:59 115.25 115.25 115.25 115.25 1.9K
11:02 115.53 115.53 115.53 115.53 0.6K
11:05 115.44 115.44 115.44 115.44 0.2K
11:06 115.51 115.51 115.51 115.51 1.6K
11:07 115.73 115.73 115.50 115.50 0.6K
11:08 115.50 115.50 115.50 115.50 0.5K
11:11 115.50 115.50 115.50 115.50 0.2K
11:12 115.49 115.49 115.49 115.49 0.3K
11:15 115.49 115.49 115.49 115.49 1.6K
11:17 115.17 115.17 115.17 115.17 1.4K
11:19 115.36 115.36 115.36 115.36 1.5K
11:22 115.09 115.09 115.09 115.09 0.6K
11:23 114.97 114.97 114.97 114.97 0.1K
11:24 114.87 114.97 114.87 114.97 0.9K
11:27 114.96 114.96 114.96 114.96 0.7K
11:32 114.81 114.81 114.81 114.81 1.6K
11:34 114.77 114.77 114.77 114.77 1.4K
11:37 114.76 114.76 114.76 114.76 0.4K
11:38 114.78 114.78 114.78 114.78 1.0K
11:40 114.92 114.92 114.92 114.92 1.3K
11:44 114.85 114.85 114.85 114.85 0.7K
11:48 114.80 114.80 114.80 114.80 0.4K
11:49 114.81 114.81 114.81 114.81 0.1K
11:50 114.77 114.77 114.77 114.77 1.0K
11:53 114.78 114.78 114.78 114.78 0.4K
11:56 114.89 114.89 114.89 114.89 0.9K
11:59 114.81 114.81 114.81 114.81 0.9K
12:01 114.86 115.04 114.86 115.04 1.0K
12:04 114.88 114.88 114.88 114.88 0.4K
12:07 114.98 114.98 114.98 114.98 0.3K
12:08 114.80 114.80 114.66 114.66 1.5K
12:09 114.66 114.66 114.66 114.66 1.8K
12:12 114.61 114.61 114.61 114.61 2.5K
12:13 114.50 114.50 114.50 114.50 0.5K
12:16 114.45 114.52 114.45 114.52 0.4K
12:17 114.55 114.55 114.55 114.55 0.8K
12:18 114.50 114.50 114.50 114.50 0.6K
12:20 114.50 114.50 114.50 114.50 0.2K
12:21 114.50 114.50 114.50 114.50 0.2K
12:22 114.51 114.51 114.51 114.51 0.5K
12:24 114.50 114.50 114.50 114.50 0.9K
12:28 114.48 114.48 114.48 114.48 0.2K
12:30 114.48 114.48 114.48 114.48 0.4K
12:32 114.48 114.48 114.42 114.48 0.5K
12:34 114.47 114.47 114.47 114.47 0.4K
12:37 114.58 114.65 114.58 114.65 1.4K
12:39 114.58 114.58 114.58 114.58 0.9K
12:40 114.55 114.55 114.55 114.55 0.6K
12:42 114.57 114.57 114.44 114.44 2.1K
12:43 114.45 114.45 114.45 114.45 0.6K
12:44 114.42 114.42 114.42 114.42 0.4K
12:47 114.52 114.56 114.52 114.56 2.5K
12:53 114.44 114.44 114.44 114.44 0.6K
12:59 114.58 114.58 114.58 114.58 0.6K
13:03 114.44 114.44 114.44 114.44 0.3K
13:04 114.58 114.58 114.58 114.58 0.6K
13:07 114.46 114.46 114.46 114.46 0.2K
13:10 114.55 114.67 114.55 114.67 1.4K
13:12 114.69 114.69 114.67 114.67 2.3K
13:13 114.68 114.68 114.68 114.68 0.9K
13:16 114.59 114.59 114.56 114.56 3.8K
13:27 114.46 114.46 114.46 114.46 0.5K
13:29 114.58 114.58 114.51 114.51 2.5K
13:40 114.35 114.35 114.18 114.18 1.2K
13:42 114.26 114.26 114.26 114.26 0.4K
13:44 114.18 114.18 114.18 114.18 0.3K
13:46 114.18 114.18 114.18 114.18 0.4K
13:48 114.18 114.18 114.18 114.18 0.4K
13:49 114.17 114.17 114.17 114.17 0.6K
13:50 114.04 114.04 114.04 114.04 0.9K
13:51 114.02 114.02 114.02 114.02 0.3K
13:52 114.02 114.02 114.02 114.02 1.1K
13:55 113.78 113.78 113.78 113.78 1.2K
14:00 113.78 113.78 113.70 113.78 4.8K
14:01 113.63 113.63 113.58 113.58 0.8K
14:05 113.67 113.67 113.67 113.67 0.3K
14:08 113.67 113.67 113.67 113.67 1.3K
14:10 113.70 113.70 113.70 113.70 1.4K
14:16 113.79 113.79 113.79 113.79 1.2K
14:22 113.63 113.63 113.63 113.63 3.6K
14:23 113.67 113.67 113.67 113.67 0.1K
14:24 113.58 113.58 113.58 113.58 1.2K
14:26 113.62 113.62 113.62 113.62 0.5K
14:27 113.48 113.48 113.38 113.38 2.4K
14:33 113.32 113.32 113.32 113.32 0.2K
14:34 113.32 113.59 113.32 113.59 2.9K
14:36 113.50 113.50 113.50 113.50 1.3K
14:47 113.63 113.63 113.63 113.63 0.7K
14:48 113.47 113.47 113.47 113.47 1.0K
14:49 113.49 113.49 113.49 113.49 0.3K
14:50 113.52 113.52 113.52 113.52 0.2K
14:52 113.69 113.72 113.69 113.72 3.2K
14:53 113.74 113.74 113.74 113.74 0.3K
14:54 113.74 113.74 113.74 113.74 0.8K
14:55 113.79 113.79 113.79 113.79 0.2K
14:56 113.86 113.86 113.86 113.86 0.9K
14:59 113.96 113.96 113.96 113.96 0.6K
15:00 114.00 114.00 114.00 114.00 0.3K
15:01 114.12 114.12 114.03 114.03 0.8K
15:02 114.16 114.16 114.16 114.16 3.1K
15:03 114.19 114.19 114.19 114.19 1.5K
15:05 114.11 114.20 114.11 114.20 2.2K
15:06 114.18 114.18 114.18 114.18 0.2K
15:07 114.18 114.18 114.18 114.18 0.2K
15:08 114.18 114.18 114.08 114.08 2.2K
15:09 114.04 114.04 114.04 114.04 0.9K
15:10 114.11 114.18 114.11 114.18 1.7K
15:13 114.18 114.18 114.18 114.18 0.2K
15:14 114.17 114.17 114.17 114.17 0.8K
15:15 114.17 114.17 114.17 114.17 0.3K
15:16 114.17 114.17 114.17 114.17 1.3K
15:17 114.09 114.09 114.09 114.09 4.0K
15:19 114.13 114.13 114.13 114.13 0.2K
15:20 114.16 114.16 114.16 114.16 1.0K
15:21 114.15 114.15 114.15 114.15 0.5K
15:23 114.15 114.17 114.15 114.17 4.6K
15:24 114.29 114.30 114.29 114.30 1.0K
15:25 114.39 114.39 114.39 114.39 0.8K
15:28 114.27 114.27 114.27 114.27 2.9K
15:29 114.17 114.17 114.17 114.17 2.1K
15:34 114.17 114.35 114.17 114.34 3.1K
15:35 114.29 114.29 114.29 114.29 1.4K
15:37 114.44 114.45 114.35 114.35 1.6K
15:38 114.35 114.37 114.35 114.37 1.2K
15:39 114.29 114.41 114.29 114.41 3.0K
15:40 114.36 114.36 114.36 114.36 0.1K
15:41 114.36 114.36 114.36 114.36 0.3K
15:42 114.37 114.37 114.29 114.29 1.5K
15:43 114.28 114.28 114.28 114.28 0.4K
15:44 114.34 114.34 114.34 114.34 0.4K
15:45 114.29 114.31 114.28 114.31 2.4K
15:46 114.24 114.24 114.24 114.24 0.6K
15:47 114.24 114.24 114.17 114.17 1.0K
15:48 114.21 114.21 114.21 114.21 2.9K
15:49 114.17 114.17 114.16 114.16 1.9K
15:50 114.19 114.19 114.13 114.13 3.7K
15:51 114.19 114.20 114.18 114.18 2.6K
15:52 114.18 114.19 114.14 114.19 7.1K
15:53 114.19 114.19 114.19 114.19 2.9K
15:54 114.19 114.19 114.10 114.10 5.1K
15:55 114.12 114.12 114.04 114.04 5.6K
15:56 114.05 114.18 114.05 114.18 4.7K
15:57 114.18 114.27 114.18 114.27 7.6K
15:58 114.27 114.30 114.15 114.15 8.1K
15:59 114.19 114.19 114.03 114.03 74.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available