Matson

MATX
🏛️ usa →
99.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 110.98 110.98 110.98 110.98 2.3K
09:31 109.50 109.50 109.50 109.50 1.5K
09:32 110.54 110.54 110.54 110.54 0.4K
09:39 109.32 109.32 109.32 109.32 2.8K
09:48 109.63 109.63 109.63 109.63 0.8K
09:55 109.35 109.35 109.35 109.35 4.5K
10:04 109.33 109.33 109.23 109.23 1.4K
10:05 109.25 109.25 109.25 109.25 0.7K
10:10 109.25 109.25 109.24 109.24 0.3K
10:11 109.55 109.56 109.55 109.56 2.1K
10:16 108.88 108.88 108.74 108.74 2.7K
10:24 108.58 108.58 108.58 108.58 0.7K
10:25 108.36 108.62 108.36 108.44 0.7K
10:26 108.62 108.62 108.62 108.62 1.8K
10:29 108.36 108.36 108.36 108.36 1.0K
10:30 108.47 108.47 108.47 108.47 2.0K
10:32 108.34 108.34 108.34 108.34 1.3K
10:35 108.40 108.40 108.40 108.40 0.2K
10:36 108.59 108.74 108.59 108.74 4.8K
10:37 108.78 108.78 108.78 108.78 0.5K
10:41 108.93 108.93 108.93 108.93 2.3K
10:47 109.11 109.11 109.11 109.11 7.4K
10:48 109.11 109.11 109.11 109.11 0.5K
10:52 109.10 109.17 109.10 109.17 10.0K
10:54 109.18 109.18 109.18 109.18 0.3K
10:55 109.05 109.05 109.05 109.05 0.4K
10:57 109.08 109.08 109.08 109.08 0.5K
10:58 109.17 109.17 109.17 109.17 0.2K
10:59 108.97 108.97 108.97 108.97 1.5K
11:00 108.87 108.87 108.87 108.87 0.1K
11:01 109.03 109.08 109.03 109.08 4.2K
11:02 109.08 109.40 109.08 109.40 2.7K
11:12 109.39 109.53 109.39 109.53 0.3K
11:14 109.25 109.25 109.25 109.25 1.7K
11:15 109.17 109.17 109.08 109.08 2.2K
11:21 109.07 109.07 109.07 109.07 0.8K
11:22 109.07 109.07 108.97 108.97 1.0K
11:25 109.07 109.07 109.07 109.07 0.1K
11:26 109.15 109.15 109.15 109.15 3.3K
11:28 109.23 109.23 109.23 109.23 0.5K
11:29 109.37 109.37 109.37 109.37 1.0K
11:32 109.25 109.25 109.25 109.25 0.6K
11:34 109.38 109.38 109.38 109.38 0.4K
11:36 109.39 109.39 109.39 109.39 0.4K
11:37 109.39 109.62 109.39 109.62 4.3K
11:38 109.76 109.76 109.76 109.76 0.2K
11:40 109.65 109.65 109.65 109.65 1.1K
11:50 109.85 109.85 109.85 109.85 0.8K
11:57 109.72 109.72 109.72 109.72 0.2K
11:59 109.85 109.85 109.85 109.85 0.2K
12:00 109.70 109.70 109.70 109.70 0.2K
12:01 109.77 109.77 109.77 109.77 6.6K
12:17 110.05 110.05 110.05 110.05 0.5K
12:19 110.03 110.03 110.03 110.03 0.2K
12:20 109.97 109.97 109.97 109.97 0.7K
12:24 109.97 109.97 109.97 109.97 2.9K
12:26 109.98 109.98 109.98 109.98 0.6K
12:30 109.98 110.04 109.98 110.04 2.0K
12:32 110.03 110.03 110.03 110.03 0.7K
12:35 109.86 109.86 109.86 109.86 0.8K
12:38 109.88 109.88 109.88 109.88 0.6K
12:42 109.81 109.81 109.81 109.81 1.2K
12:44 109.72 109.72 109.72 109.72 0.5K
12:49 110.00 110.00 110.00 110.00 1.7K
12:55 109.58 109.58 109.58 109.58 0.2K
12:56 109.60 109.60 109.60 109.60 0.3K
12:57 109.60 109.60 109.60 109.60 2.0K
13:03 109.57 109.57 109.39 109.39 0.7K
13:05 109.39 109.39 109.35 109.35 0.7K
13:07 109.23 109.23 109.23 109.23 0.4K
13:08 109.27 109.27 109.13 109.13 0.4K
13:11 109.25 109.26 109.25 109.26 0.6K
13:15 109.33 109.33 109.33 109.33 4.6K
13:26 109.35 109.35 109.35 109.35 1.4K
13:30 109.22 109.22 109.22 109.22 0.4K
13:31 109.20 109.20 109.20 109.20 0.6K
13:39 109.31 109.35 109.31 109.35 0.4K
13:40 109.19 109.19 109.19 109.19 2.6K
13:42 108.90 108.90 108.90 108.90 0.2K
13:43 109.09 109.09 109.09 109.09 6.8K
13:44 109.16 109.17 109.06 109.17 2.4K
13:46 109.21 109.21 109.21 109.21 3.1K
13:47 109.29 109.38 109.29 109.38 1.3K
13:52 109.45 109.45 109.45 109.45 0.6K
13:54 109.22 109.22 109.22 109.22 2.1K
13:58 109.06 109.06 109.06 109.06 1.1K
14:00 109.11 109.11 109.11 109.11 0.6K
14:06 109.15 109.15 109.15 109.15 0.4K
14:09 109.16 109.16 109.13 109.13 7.5K
14:12 109.18 109.19 109.18 109.19 1.3K
14:13 109.22 109.22 109.22 109.22 0.6K
14:17 109.16 109.16 109.16 109.16 1.0K
14:18 109.21 109.21 109.21 109.21 0.7K
14:22 109.21 109.21 109.21 109.21 1.6K
14:29 109.21 109.21 109.21 109.21 0.9K
14:31 109.19 109.19 109.19 109.19 1.4K
14:37 109.04 109.04 109.04 109.04 1.8K
14:38 109.06 109.06 109.05 109.05 0.2K
14:39 109.05 109.05 109.04 109.04 1.7K
14:41 109.14 109.15 109.14 109.15 1.3K
14:43 109.15 109.15 109.15 109.15 0.3K
14:45 109.12 109.12 109.12 109.12 1.2K
14:50 109.20 109.20 109.20 109.20 0.4K
14:52 109.14 109.14 109.14 109.14 0.8K
14:53 109.19 109.19 109.19 109.19 1.3K
14:58 109.13 109.13 109.13 109.13 0.7K
15:00 109.11 109.11 109.11 109.11 0.5K
15:02 109.28 109.28 109.28 109.28 9.7K
15:06 109.33 109.33 109.33 109.33 1.1K
15:09 109.40 109.40 109.40 109.40 0.3K
15:10 109.31 109.31 109.31 109.31 2.4K
15:15 109.37 109.37 109.37 109.37 1.0K
15:16 109.37 109.37 109.37 109.37 0.3K
15:17 109.40 109.47 109.40 109.47 2.3K
15:20 109.51 109.51 109.51 109.51 1.6K
15:24 109.52 109.52 109.52 109.52 0.3K
15:25 109.45 109.45 109.45 109.45 1.7K
15:27 109.40 109.40 109.40 109.40 0.4K
15:28 109.41 109.41 109.41 109.41 1.7K
15:29 109.46 109.46 109.46 109.46 2.4K
15:31 109.27 109.27 109.27 109.27 0.2K
15:32 109.22 109.22 109.22 109.22 0.4K
15:33 109.24 109.24 109.24 109.24 0.8K
15:34 109.19 109.19 109.19 109.19 0.4K
15:35 109.19 109.19 109.19 109.19 1.3K
15:37 109.21 109.21 109.21 109.21 3.5K
15:45 109.04 109.04 109.04 109.04 0.4K
15:46 109.06 109.06 108.99 108.99 0.9K
15:47 109.01 109.01 108.94 108.94 1.2K
15:48 108.92 108.92 108.92 108.92 3.3K
15:50 108.84 108.88 108.83 108.83 1.9K
15:51 108.83 108.85 108.83 108.85 1.1K
15:52 108.85 108.85 108.82 108.82 2.3K
15:53 108.78 108.78 108.78 108.78 1.4K
15:54 108.71 108.71 108.65 108.65 1.6K
15:55 108.63 108.72 108.58 108.70 4.9K
15:56 108.72 108.76 108.72 108.76 3.0K
15:57 108.71 108.82 108.71 108.82 5.9K
15:58 108.84 108.84 108.78 108.78 3.5K
15:59 108.77 108.85 108.76 108.78 54.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available