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
09:30 115.00 115.00 115.00 115.00 2.9K
09:31 115.03 115.03 115.03 115.03 1.5K
09:49 114.92 114.92 114.92 114.92 1.3K
09:53 114.75 114.75 114.75 114.75 1.9K
10:00 114.71 115.26 114.71 115.26 0.2K
10:01 115.10 115.10 115.10 115.10 1.5K
10:03 114.43 114.43 114.43 114.43 1.5K
10:04 114.59 114.59 114.59 114.59 1.6K
10:06 114.69 114.69 114.17 114.17 11.6K
10:07 114.27 114.36 114.27 114.36 1.1K
10:11 114.56 114.56 114.56 114.56 0.2K
10:12 114.28 114.28 114.28 114.28 0.3K
10:15 114.29 114.29 114.29 114.29 0.4K
10:16 114.31 114.31 114.31 114.31 0.7K
10:22 114.31 114.31 114.13 114.13 1.4K
10:25 114.37 114.37 114.37 114.37 0.6K
10:26 114.15 114.15 114.15 114.15 0.3K
10:27 114.14 114.14 114.03 114.03 2.2K
10:29 113.81 113.81 113.81 113.81 0.1K
10:31 114.23 114.31 114.23 114.28 2.3K
10:32 114.23 114.31 114.23 114.31 0.7K
10:37 114.43 114.46 114.43 114.46 2.1K
10:40 114.76 114.76 114.76 114.76 0.6K
10:43 114.72 114.76 114.72 114.74 1.2K
10:44 114.44 114.44 114.44 114.44 1.5K
10:45 114.35 114.35 114.09 114.09 1.3K
10:47 114.08 114.08 114.08 114.08 0.4K
10:49 114.23 114.29 114.23 114.29 1.8K
10:51 114.40 114.40 114.40 114.40 0.7K
10:55 114.44 114.44 114.44 114.44 2.1K
11:01 114.40 114.40 114.40 114.40 0.6K
11:02 114.40 114.40 114.40 114.40 0.6K
11:03 114.32 114.32 114.32 114.32 0.9K
11:04 114.39 114.39 114.37 114.37 3.9K
11:05 114.41 114.41 114.21 114.21 3.1K
11:06 114.16 114.16 114.16 114.16 3.0K
11:15 114.04 114.04 114.04 114.04 4.5K
11:16 114.18 114.37 114.18 114.37 5.8K
11:18 114.39 114.39 114.39 114.39 3.7K
11:22 115.09 115.09 114.83 114.83 22.0K
11:24 114.64 114.64 114.64 114.64 0.5K
11:28 114.64 114.84 114.64 114.67 0.6K
11:29 114.51 114.51 114.51 114.51 2.5K
11:32 114.41 114.41 114.41 114.41 0.7K
11:33 114.48 114.48 114.48 114.48 0.3K
11:34 114.41 114.41 114.40 114.41 1.4K
11:35 114.43 114.53 114.43 114.48 4.9K
11:36 114.50 114.50 114.50 114.50 0.2K
11:37 114.55 114.55 114.50 114.50 2.7K
11:42 114.22 114.22 114.22 114.22 0.9K
11:45 114.33 114.33 114.33 114.33 0.6K
11:46 114.24 114.24 114.24 114.24 0.2K
11:47 114.22 114.22 114.22 114.22 1.4K
11:49 114.33 114.33 114.33 114.33 1.7K
11:55 114.07 114.10 114.07 114.10 2.4K
11:59 114.13 114.13 114.13 114.13 0.6K
12:02 114.07 114.07 114.07 114.07 0.5K
12:04 114.05 114.05 114.05 114.05 0.8K
12:05 113.99 113.99 113.99 113.99 0.3K
12:06 114.04 114.04 114.04 114.04 0.3K
12:08 114.14 114.20 114.14 114.20 2.8K
12:10 114.25 114.25 114.25 114.25 1.6K
12:11 114.44 114.44 114.44 114.44 8.6K
12:17 114.48 114.48 114.38 114.38 1.6K
12:22 114.46 114.46 114.42 114.42 1.0K
12:24 114.53 114.53 114.53 114.53 0.2K
12:25 114.40 114.53 114.40 114.53 3.3K
12:26 114.56 114.66 114.56 114.66 1.8K
12:29 114.57 114.57 114.57 114.57 1.0K
12:38 114.55 114.55 114.55 114.55 0.7K
12:39 114.53 114.53 114.53 114.53 2.2K
12:43 114.53 114.53 114.53 114.53 0.6K
12:48 114.53 114.60 114.38 114.38 2.4K
12:49 114.38 114.38 114.38 114.38 1.4K
12:53 114.33 114.33 114.33 114.33 0.5K
12:55 114.49 114.49 114.49 114.49 2.8K
12:58 114.37 114.37 114.37 114.37 0.6K
13:03 114.24 114.24 114.24 114.24 0.5K
13:07 114.14 114.14 114.14 114.14 3.2K
13:11 114.25 114.27 114.25 114.27 2.1K
13:16 114.14 114.14 114.10 114.10 1.6K
13:18 114.10 114.10 114.10 114.10 0.9K
13:22 114.18 114.18 114.18 114.18 4.2K
13:23 114.13 114.13 114.13 114.13 0.5K
13:26 114.11 114.11 114.11 114.11 1.5K
13:27 114.15 114.15 114.15 114.15 0.9K
13:32 114.13 114.13 114.13 114.13 0.1K
13:33 114.13 114.13 114.13 114.13 1.0K
13:35 114.09 114.09 114.09 114.09 0.6K
13:38 114.13 114.20 114.13 114.20 6.6K
13:42 114.19 114.19 114.19 114.19 0.1K
13:43 114.12 114.12 114.12 114.12 3.4K
13:58 113.92 113.92 113.92 113.92 0.2K
13:59 114.04 114.04 114.04 114.04 1.2K
14:01 113.90 113.90 113.90 113.90 0.4K
14:04 114.04 114.04 114.00 114.00 2.7K
14:07 114.06 114.06 114.06 114.06 0.2K
14:08 114.03 114.03 113.98 113.99 1.1K
14:10 114.03 114.03 114.03 114.03 0.3K
14:11 114.06 114.15 114.06 114.15 4.1K
14:12 114.41 114.41 114.41 114.41 0.8K
14:13 114.32 114.32 114.32 114.32 1.0K
14:18 114.68 114.68 114.68 114.68 1.1K
14:20 114.66 114.66 114.66 114.66 1.1K
14:24 114.79 114.79 114.79 114.79 2.2K
14:33 114.82 114.82 114.82 114.82 1.5K
14:38 114.84 114.84 114.84 114.84 1.2K
14:39 114.91 114.91 114.91 114.91 1.8K
14:44 114.79 114.79 114.79 114.79 1.2K
14:45 114.86 114.86 114.85 114.85 0.7K
14:47 114.86 114.88 114.86 114.88 2.2K
14:53 114.97 115.02 114.97 115.02 4.4K
14:58 114.92 114.92 114.92 114.92 1.6K
15:03 114.92 114.95 114.86 114.95 1.5K
15:04 115.05 115.05 115.05 115.05 1.0K
15:06 115.06 115.06 114.86 114.89 5.1K
15:08 114.78 114.78 114.78 114.78 1.3K
15:11 114.86 114.86 114.86 114.86 1.5K
15:21 114.90 114.90 114.81 114.81 2.1K
15:22 114.74 114.74 114.72 114.72 3.1K
15:23 114.61 114.67 114.61 114.67 1.0K
15:24 114.61 114.61 114.54 114.54 1.9K
15:25 114.41 114.41 114.39 114.39 0.9K
15:26 114.26 114.26 114.21 114.21 2.1K
15:29 114.14 114.14 114.01 114.11 3.6K
15:33 113.95 113.95 113.95 113.95 1.2K
15:35 113.94 113.94 113.94 113.94 0.8K
15:36 113.94 113.94 113.94 113.94 0.7K
15:38 113.94 113.94 113.82 113.84 3.6K
15:40 113.85 113.85 113.85 113.85 1.5K
15:41 114.00 114.05 114.00 114.05 2.8K
15:43 114.13 114.13 114.13 114.13 1.4K
15:44 114.14 114.14 114.14 114.14 1.2K
15:46 114.15 114.21 114.15 114.21 1.7K
15:47 114.18 114.18 114.18 114.18 1.0K
15:48 114.22 114.22 114.22 114.22 0.7K
15:49 114.20 114.20 114.20 114.20 3.0K
15:50 114.15 114.31 114.15 114.31 1.3K
15:51 114.33 114.33 114.33 114.33 1.2K
15:52 114.44 114.51 114.44 114.51 0.8K
15:53 114.52 114.58 114.52 114.58 2.1K
15:54 114.58 114.60 114.58 114.60 2.5K
15:55 114.60 114.82 114.60 114.77 4.8K
15:56 114.77 114.79 114.77 114.79 5.8K
15:57 114.80 114.80 114.80 114.80 2.0K
15:58 114.84 114.84 114.71 114.71 4.9K
15:59 114.69 114.76 114.65 114.76 58.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available