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
09:30 111.13 111.13 111.13 111.13 3.7K
09:31 111.13 111.13 111.13 111.13 0.2K
09:33 111.12 111.12 111.12 111.12 0.2K
09:36 111.29 111.29 111.29 111.29 0.2K
09:39 111.23 111.23 111.13 111.13 1.5K
09:40 111.03 111.14 111.03 111.14 0.6K
09:41 111.22 111.22 111.22 111.22 0.3K
09:43 111.22 111.22 111.19 111.19 0.6K
09:45 111.34 111.34 111.34 111.34 0.5K
09:48 111.34 111.34 110.67 110.67 1.9K
09:50 110.84 110.84 110.84 110.84 0.3K
09:51 110.85 110.85 110.85 110.85 1.1K
09:54 110.71 110.71 110.71 110.71 0.2K
09:55 110.70 110.70 110.70 110.70 0.5K
09:56 110.77 110.77 110.77 110.77 0.1K
09:59 110.41 110.41 110.41 110.41 0.1K
10:00 110.39 110.39 110.39 110.39 0.7K
10:06 110.69 110.69 110.69 110.69 0.6K
10:08 110.69 110.69 110.69 110.69 0.6K
10:11 110.69 110.82 110.69 110.82 4.3K
10:12 110.85 110.85 110.72 110.72 2.1K
10:13 110.75 110.75 110.75 110.75 0.8K
10:15 110.75 110.75 110.75 110.75 1.5K
10:16 110.76 110.76 110.76 110.76 0.9K
10:17 110.76 110.76 110.76 110.76 0.3K
10:19 110.74 110.74 110.74 110.74 6.1K
10:20 110.77 110.77 110.77 110.77 0.7K
10:21 110.76 110.98 110.76 110.98 4.7K
10:28 111.38 111.38 111.38 111.38 1.3K
10:31 111.61 111.61 111.61 111.61 0.8K
10:32 111.69 111.69 111.69 111.69 0.3K
10:33 111.62 111.62 111.62 111.62 0.7K
10:35 111.80 111.80 111.80 111.80 0.4K
10:36 111.79 111.79 111.79 111.79 0.3K
10:37 111.87 111.87 111.87 111.87 0.7K
10:39 111.92 111.92 111.86 111.92 2.6K
10:40 111.76 111.76 111.76 111.76 0.3K
10:41 111.93 111.93 111.93 111.93 1.8K
10:42 111.97 111.97 111.97 111.97 1.2K
10:45 111.96 112.13 111.96 112.13 1.4K
10:46 112.16 112.16 112.15 112.15 2.4K
10:50 112.06 112.06 112.06 112.06 0.4K
10:51 112.10 112.10 112.06 112.06 0.5K
10:52 111.96 111.96 111.96 111.96 2.0K
10:53 111.88 111.88 111.88 111.88 0.6K
10:54 111.97 111.97 111.97 111.97 0.2K
10:55 112.01 112.01 112.01 112.01 0.4K
10:57 112.34 112.34 112.17 112.17 5.5K
10:59 112.27 112.36 112.17 112.27 9.3K
11:00 112.36 112.36 112.36 112.36 0.5K
11:01 112.36 112.38 112.36 112.38 1.8K
11:02 112.39 112.39 112.39 112.39 0.4K
11:03 112.49 112.49 112.49 112.49 0.6K
11:06 112.44 112.55 112.39 112.55 1.1K
11:07 112.55 112.56 112.38 112.38 3.7K
11:08 112.61 112.61 112.61 112.61 0.8K
11:09 112.67 112.67 112.67 112.67 0.6K
11:10 112.68 112.68 112.63 112.63 1.0K
11:12 112.69 112.69 112.69 112.69 3.2K
11:14 112.85 112.85 112.83 112.85 0.5K
11:15 113.01 113.01 113.01 113.01 2.7K
11:18 113.21 113.21 113.21 113.21 0.2K
11:19 113.21 113.26 113.21 113.26 1.6K
11:21 113.33 113.33 113.33 113.33 0.5K
11:22 113.37 113.54 113.37 113.54 3.2K
11:23 113.54 113.54 113.54 113.54 0.6K
11:25 113.51 113.51 113.51 113.51 1.1K
11:26 113.58 113.58 113.58 113.58 1.2K
11:28 113.92 113.92 113.92 113.92 0.5K
11:30 113.80 113.80 113.76 113.76 1.3K
11:31 113.74 113.74 113.62 113.62 3.8K
11:32 113.87 113.95 113.87 113.95 0.7K
11:33 113.95 113.96 113.95 113.96 2.5K
11:35 114.16 114.16 114.16 114.16 0.6K
11:36 114.16 114.16 114.16 114.16 1.1K
11:45 114.16 114.33 114.16 114.33 4.7K
11:46 114.35 114.46 114.35 114.46 2.4K
11:47 114.50 114.63 114.50 114.63 0.8K
11:52 114.62 114.62 114.62 114.62 0.2K
11:53 114.47 114.47 114.47 114.47 0.3K
11:54 114.68 114.68 114.68 114.68 0.2K
11:57 114.71 114.79 114.60 114.79 3.4K
11:58 114.73 114.73 114.73 114.73 1.2K
12:00 114.89 114.89 114.89 114.89 2.8K
12:02 115.03 115.03 115.00 115.00 2.0K
12:06 115.26 115.26 115.26 115.26 1.7K
12:08 115.40 115.40 115.40 115.40 1.5K
12:10 115.69 115.69 115.69 115.69 0.4K
12:11 115.82 115.82 115.82 115.82 0.5K
12:12 115.74 115.74 115.74 115.74 0.8K
12:15 115.92 115.92 115.82 115.88 4.2K
12:21 116.13 116.13 115.96 115.96 3.4K
12:22 116.17 116.17 116.17 116.17 1.6K
12:26 116.28 116.28 116.28 116.28 0.4K
12:28 116.50 116.50 116.50 116.50 3.7K
12:31 116.41 116.41 116.41 116.41 0.6K
12:32 116.40 116.40 116.40 116.40 2.6K
12:34 116.27 116.27 116.27 116.27 2.2K
12:37 116.46 116.46 116.46 116.46 0.2K
12:38 116.35 116.36 116.35 116.36 1.8K
12:39 116.24 116.24 116.23 116.23 1.2K
12:40 116.23 116.23 116.18 116.18 1.5K
12:41 116.10 116.10 116.10 116.10 0.2K
12:42 116.08 116.08 115.81 115.81 6.4K
12:43 115.78 115.78 115.72 115.72 1.4K
12:44 115.50 115.50 115.50 115.50 0.9K
12:46 115.33 115.33 115.23 115.23 0.3K
12:47 115.21 115.21 115.21 115.21 0.5K
12:48 115.31 115.31 115.30 115.30 0.5K
12:49 115.29 115.29 115.29 115.29 0.3K
12:50 115.16 115.16 115.15 115.15 0.6K
12:51 115.05 115.05 115.05 115.05 1.7K
12:53 114.80 114.80 114.80 114.80 0.5K
12:54 114.81 114.81 114.65 114.65 1.6K
12:56 114.50 114.50 114.36 114.36 0.8K
12:59 114.11 114.12 114.11 114.12 0.6K
13:00 114.16 114.16 114.16 114.16 1.5K
13:01 114.14 114.14 114.13 114.13 1.7K
13:02 113.96 114.04 113.96 114.04 2.4K
13:03 114.04 114.04 114.04 114.04 0.3K
13:04 114.03 114.03 114.03 114.03 0.7K
13:05 114.03 114.03 114.03 114.03 2.9K
13:11 114.41 114.41 114.41 114.41 2.7K
13:13 114.41 114.42 114.41 114.42 1.2K
13:15 114.49 114.49 114.49 114.49 0.4K
13:16 114.53 114.53 114.53 114.53 0.9K
13:17 114.52 114.52 114.52 114.52 1.8K
13:19 114.22 114.22 114.07 114.14 11.6K
13:21 114.06 114.06 114.06 114.06 0.2K
13:22 114.05 114.05 114.05 114.05 2.7K
13:24 114.17 114.17 114.02 114.02 1.2K
13:27 114.13 114.13 114.13 114.13 0.4K
13:29 114.06 114.06 114.06 114.06 0.2K
13:31 114.11 114.13 114.11 114.13 1.5K
13:33 113.97 113.97 113.90 113.90 1.3K
13:35 113.89 114.06 113.89 114.06 1.3K
13:36 114.04 114.04 114.04 114.04 0.5K
13:39 114.03 114.03 114.03 114.03 0.3K
13:41 114.04 114.04 114.04 114.04 0.1K
13:42 114.07 114.07 114.07 114.07 1.8K
13:44 114.02 114.02 114.02 114.02 0.3K
13:47 114.02 114.02 114.02 114.02 0.3K
13:48 113.91 113.91 113.91 113.91 1.8K
13:51 113.83 113.83 113.83 113.83 3.9K
13:55 113.94 113.94 113.94 113.94 0.5K
13:56 114.02 114.12 113.96 114.12 7.3K
13:58 114.20 114.20 114.20 114.20 0.5K
14:02 114.13 114.13 114.13 114.13 3.3K
14:06 114.20 114.20 114.20 114.20 1.3K
14:14 114.09 114.09 113.91 113.91 5.2K
14:17 113.80 113.80 113.80 113.80 0.3K
14:18 113.82 113.82 113.82 113.82 2.1K
14:23 113.83 113.83 113.83 113.83 0.8K
14:24 113.82 113.82 113.82 113.82 0.7K
14:25 114.02 114.02 114.02 114.02 2.6K
14:31 113.98 113.98 113.98 113.98 0.4K
14:32 113.98 113.98 113.98 113.98 0.4K
14:33 114.00 114.00 114.00 114.00 0.1K
14:34 113.89 113.89 113.89 113.89 2.8K
14:36 113.91 113.91 113.91 113.91 0.6K
14:37 113.92 113.92 113.92 113.92 0.3K
14:40 113.93 113.93 113.93 113.93 0.3K
14:42 114.01 114.01 114.01 114.01 0.4K
14:43 113.94 113.94 113.92 113.92 1.5K
14:44 113.92 113.92 113.92 113.92 0.2K
14:45 113.93 114.26 113.92 114.26 3.1K
14:46 114.28 114.28 114.28 114.28 0.8K
14:47 114.32 114.33 114.32 114.33 0.2K
14:48 114.32 114.32 114.32 114.32 0.5K
14:49 114.32 114.32 114.32 114.32 0.3K
14:50 114.40 114.40 114.40 114.40 0.3K
14:52 114.33 114.33 114.33 114.33 0.8K
14:53 114.43 114.45 114.37 114.37 1.4K
14:54 114.37 114.37 114.30 114.30 0.5K
14:55 114.62 114.80 114.62 114.80 8.4K
14:56 114.81 114.92 114.81 114.92 0.4K
14:57 115.01 115.01 115.01 115.01 0.3K
14:58 115.01 115.01 115.01 115.01 0.4K
14:59 115.01 115.01 115.01 115.01 0.1K
15:00 114.87 115.00 114.83 114.83 2.3K
15:01 114.78 114.85 114.73 114.73 2.0K
15:02 114.72 114.78 114.72 114.78 0.5K
15:03 114.75 114.87 114.75 114.87 1.1K
15:04 115.21 115.21 115.21 115.21 0.2K
15:05 115.24 115.25 115.24 115.25 0.3K
15:06 115.26 115.26 115.14 115.14 0.2K
15:07 115.14 115.14 115.14 115.14 2.0K
15:08 115.11 115.11 115.11 115.11 0.2K
15:09 114.81 114.81 114.81 114.81 3.0K
15:10 114.76 114.80 114.76 114.80 2.4K
15:12 114.65 114.65 114.65 114.65 0.2K
15:13 114.61 114.66 114.61 114.66 0.5K
15:14 114.65 114.65 114.50 114.50 1.4K
15:15 114.59 114.59 114.59 114.59 1.2K
15:16 114.71 114.71 114.71 114.71 0.2K
15:17 114.69 114.69 114.69 114.69 1.4K
15:19 114.50 114.50 114.50 114.50 2.4K
15:22 114.44 114.44 114.44 114.44 0.8K
15:24 114.41 114.41 114.41 114.41 1.1K
15:26 114.38 114.38 114.38 114.38 1.0K
15:27 114.48 114.48 114.48 114.48 0.4K
15:28 114.45 114.45 114.45 114.45 1.0K
15:29 114.47 114.47 114.47 114.47 0.7K
15:31 114.44 114.44 114.39 114.39 1.9K
15:32 114.38 114.57 114.38 114.43 5.4K
15:33 114.42 114.42 114.42 114.42 1.9K
15:34 114.35 114.35 114.35 114.35 0.8K
15:35 114.35 114.35 114.35 114.35 0.2K
15:36 114.35 114.42 114.35 114.42 0.6K
15:37 114.35 114.35 114.35 114.35 1.0K
15:39 114.27 114.31 114.27 114.31 2.4K
15:40 114.29 114.45 114.29 114.45 4.3K
15:41 114.38 114.51 114.38 114.51 1.9K
15:42 114.41 114.41 114.41 114.41 2.4K
15:45 114.51 114.51 114.44 114.46 1.2K
15:46 114.46 114.46 114.44 114.44 1.7K
15:47 114.43 114.43 114.43 114.43 0.3K
15:48 114.47 114.47 114.42 114.42 2.2K
15:49 114.50 114.50 114.46 114.46 2.8K
15:50 114.47 114.47 114.47 114.47 1.3K
15:51 114.40 114.40 114.36 114.36 1.9K
15:52 114.29 114.31 114.26 114.30 2.7K
15:53 114.34 114.36 114.30 114.30 2.4K
15:54 114.29 114.33 114.28 114.30 1.7K
15:55 114.28 114.34 114.22 114.27 4.6K
15:56 114.25 114.37 114.21 114.35 4.5K
15:57 114.34 114.34 114.32 114.32 3.3K
15:58 114.33 114.52 114.29 114.48 20.1K
15:59 114.46 114.50 114.40 114.42 100.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available