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
09:30 112.27 112.27 112.27 112.27 4.7K
09:35 113.86 113.86 113.86 113.86 0.1K
09:36 113.43 113.43 113.43 113.43 0.4K
09:39 113.55 113.55 113.55 113.55 0.4K
09:42 113.44 113.46 113.44 113.46 3.1K
09:45 113.30 113.30 113.30 113.30 0.9K
09:47 113.29 113.29 113.29 113.29 1.5K
09:53 113.16 113.16 113.16 113.16 0.8K
09:54 113.16 113.16 113.16 113.16 0.7K
09:55 113.16 113.26 113.11 113.12 9.3K
09:56 113.06 113.06 113.06 113.06 3.0K
09:57 113.22 113.22 113.22 113.22 2.3K
09:58 113.35 113.39 113.29 113.34 1.0K
10:00 113.41 113.41 113.34 113.34 2.6K
10:02 113.83 113.83 113.83 113.83 0.1K
10:03 113.83 114.27 113.83 114.27 1.0K
10:05 114.36 114.58 114.36 114.58 3.3K
10:06 114.36 114.36 114.36 114.36 0.5K
10:07 114.45 114.45 114.45 114.45 1.3K
10:08 114.45 114.46 114.45 114.46 2.0K
10:13 114.15 114.15 114.09 114.09 0.5K
10:14 114.44 114.44 114.44 114.44 0.2K
10:15 114.09 114.09 114.08 114.08 0.4K
10:16 114.38 114.38 114.38 114.38 0.1K
10:17 114.13 114.13 114.08 114.08 0.4K
10:18 114.07 114.32 114.07 114.32 0.5K
10:20 114.38 114.38 114.09 114.09 0.7K
10:21 114.07 114.08 114.01 114.01 3.4K
10:22 113.86 113.86 113.82 113.82 2.8K
10:23 114.24 114.24 114.19 114.19 4.3K
10:25 114.45 114.64 114.45 114.64 1.1K
10:28 114.58 114.82 114.58 114.82 3.4K
10:29 115.11 115.11 115.11 115.11 1.0K
10:30 115.00 115.00 115.00 115.00 0.1K
10:31 115.00 115.00 115.00 115.00 0.2K
10:32 115.12 115.12 115.11 115.11 2.4K
10:33 115.11 115.11 115.01 115.01 2.8K
10:34 115.41 115.41 115.41 115.41 0.3K
10:37 115.35 115.35 115.35 115.35 0.2K
10:38 114.97 115.02 114.97 115.02 3.7K
10:39 115.02 115.02 115.02 115.02 1.4K
10:40 115.03 115.03 114.99 115.00 1.5K
10:42 115.08 115.08 115.08 115.08 0.4K
10:44 115.17 115.17 115.17 115.17 0.3K
10:46 115.10 115.10 115.10 115.10 0.4K
10:47 114.88 114.88 114.88 114.88 1.6K
10:52 114.62 114.62 114.62 114.62 0.8K
10:53 114.52 114.54 114.52 114.54 0.9K
10:54 114.50 114.50 114.50 114.50 0.2K
10:55 114.58 114.63 114.51 114.51 1.1K
10:56 114.51 114.51 114.51 114.51 0.3K
10:57 114.51 114.55 114.47 114.47 3.1K
10:58 114.51 114.66 114.51 114.66 1.9K
11:02 114.75 114.75 114.75 114.75 0.2K
11:04 114.89 114.89 114.75 114.76 4.5K
11:05 115.13 115.13 115.13 115.13 0.6K
11:06 115.14 115.14 115.08 115.08 0.5K
11:11 115.06 115.15 115.01 115.01 1.7K
11:12 115.19 115.21 115.19 115.21 1.9K
11:13 115.20 115.20 115.20 115.20 0.3K
11:15 115.22 115.22 115.22 115.22 0.6K
11:21 115.23 115.23 115.23 115.23 0.4K
11:22 115.23 115.23 115.23 115.23 0.4K
11:26 114.93 114.93 114.93 114.93 4.5K
11:32 115.02 115.02 115.00 115.00 1.8K
11:33 114.99 114.99 114.99 114.99 0.3K
11:34 115.01 115.01 115.01 115.01 0.5K
11:35 114.86 114.86 114.86 114.86 0.2K
11:36 115.01 115.01 115.01 115.01 0.1K
11:37 115.01 115.01 115.01 115.01 0.4K
11:41 114.92 114.92 114.92 114.92 2.0K
11:42 114.63 114.63 114.63 114.63 0.2K
11:43 114.63 114.63 114.63 114.63 0.2K
11:45 114.63 114.63 114.63 114.63 0.1K
11:46 114.63 114.63 114.63 114.63 0.3K
11:47 114.61 114.61 114.51 114.51 0.3K
11:48 114.59 114.59 114.59 114.59 0.2K
11:49 114.60 114.60 114.60 114.60 1.4K
11:57 114.24 114.24 114.24 114.24 4.3K
11:58 114.24 114.24 114.24 114.24 0.6K
11:59 114.05 114.25 114.05 114.25 4.2K
12:00 114.25 114.25 114.25 114.25 0.2K
12:01 114.24 114.24 114.05 114.05 1.9K
12:02 114.28 114.28 114.28 114.28 0.6K
12:05 114.26 114.46 114.26 114.41 10.0K
12:06 114.46 114.59 114.45 114.45 1.7K
12:09 114.89 114.89 114.89 114.89 1.5K
12:12 114.87 114.87 114.87 114.87 0.5K
12:14 114.74 114.74 114.74 114.73 0.2K
12:16 114.85 114.85 114.85 114.85 1.2K
12:20 114.94 114.94 114.94 114.94 0.7K
12:22 114.73 114.73 114.73 114.73 1.4K
12:25 114.88 114.88 114.88 114.88 0.3K
12:27 114.88 114.88 114.88 114.88 1.0K
12:32 114.95 114.95 114.88 114.88 2.4K
12:34 114.92 114.92 114.92 114.92 0.9K
12:35 114.93 114.93 114.93 114.93 0.2K
12:36 114.93 114.98 114.93 114.98 2.0K
12:38 114.86 115.00 114.86 115.00 0.3K
12:40 115.05 115.05 115.05 115.05 0.2K
12:41 115.00 115.00 115.00 115.00 0.3K
12:45 114.91 115.02 114.91 115.02 1.7K
12:47 114.88 114.88 114.88 114.88 2.8K
12:53 114.61 114.61 114.59 114.59 3.1K
12:54 114.59 114.59 114.59 114.59 0.3K
12:56 114.60 114.60 114.60 114.60 0.8K
13:00 114.54 114.54 114.42 114.42 0.4K
13:03 114.51 114.54 114.51 114.54 0.5K
13:05 114.55 114.55 114.55 114.55 0.1K
13:06 114.55 114.55 114.55 114.55 0.3K
13:07 114.58 114.76 114.58 114.76 1.5K
13:11 114.82 114.82 114.82 114.82 0.1K
13:12 114.78 114.78 114.78 114.78 0.2K
13:16 114.83 114.83 114.83 114.83 1.7K
13:20 114.92 114.92 114.92 114.92 0.5K
13:22 114.79 114.84 114.79 114.84 2.1K
13:23 114.84 114.84 114.84 114.84 0.1K
13:24 114.93 114.93 114.93 114.93 1.0K
13:26 114.91 114.91 114.91 114.91 0.8K
13:33 114.94 114.95 114.94 114.95 1.1K
13:35 114.90 114.90 114.90 114.90 0.3K
13:36 114.84 114.95 114.84 114.95 3.7K
13:38 115.11 115.11 115.11 115.11 0.4K
13:39 114.92 114.92 114.92 114.92 1.5K
13:48 114.80 114.80 114.80 114.80 1.4K
13:49 114.80 114.80 114.80 114.80 0.4K
13:50 114.74 114.80 114.74 114.80 0.8K
13:51 114.75 114.75 114.70 114.70 3.5K
13:53 114.74 114.74 114.74 114.74 3.4K
13:56 114.56 114.73 114.56 114.73 0.7K
14:00 114.73 114.73 114.55 114.55 0.5K
14:02 114.78 114.78 114.78 114.78 0.4K
14:04 114.56 114.56 114.56 114.56 2.7K
14:08 114.59 114.59 114.59 114.59 1.1K
14:12 114.46 114.46 114.44 114.44 1.0K
14:13 114.36 114.36 114.33 114.33 1.3K
14:14 114.47 114.47 114.46 114.46 2.5K
14:18 114.49 114.49 114.49 114.49 1.3K
14:20 114.51 114.54 114.51 114.54 0.6K
14:23 114.39 114.39 114.39 114.39 0.2K
14:25 114.51 114.51 114.44 114.51 0.6K
14:27 114.45 114.45 114.45 114.45 0.3K
14:29 114.39 114.39 114.39 114.39 0.2K
14:31 114.50 114.50 114.50 114.50 0.4K
14:32 114.48 114.48 114.43 114.43 2.1K
14:35 114.43 114.43 114.43 114.43 0.5K
14:36 114.35 114.35 114.29 114.29 1.1K
14:39 114.14 114.14 114.14 114.14 0.3K
14:40 114.27 114.33 114.27 114.33 0.4K
14:41 114.27 114.27 114.27 114.27 0.5K
14:42 114.27 114.27 114.27 114.27 0.4K
14:44 114.27 114.27 114.18 114.26 1.3K
14:45 114.14 114.14 114.12 114.12 1.2K
14:46 114.11 114.11 114.11 114.11 0.4K
14:47 114.10 114.10 114.10 114.10 0.4K
14:48 114.09 114.09 114.09 114.09 0.5K
14:51 114.06 114.06 114.06 114.06 0.3K
14:52 114.06 114.06 114.06 114.06 0.8K
14:55 113.87 113.87 113.60 113.60 3.4K
14:56 113.61 113.61 113.61 113.61 0.4K
14:57 113.63 113.67 113.49 113.67 4.2K
14:58 113.79 113.79 113.68 113.68 0.7K
15:00 113.67 113.76 113.67 113.76 3.2K
15:07 113.73 113.73 113.73 113.73 0.7K
15:08 113.73 113.73 113.62 113.67 1.0K
15:09 113.64 113.64 113.64 113.64 0.1K
15:10 113.65 113.70 113.65 113.70 0.4K
15:12 113.64 113.64 113.64 113.64 0.2K
15:13 113.63 113.63 113.63 113.63 0.9K
15:14 113.70 113.81 113.70 113.81 8.5K
15:16 113.71 113.73 113.71 113.73 1.1K
15:17 113.71 113.75 113.71 113.75 0.6K
15:18 113.80 113.96 113.80 113.94 6.1K
15:20 113.88 114.01 113.88 114.01 0.4K
15:21 114.00 114.01 114.00 114.01 0.4K
15:22 113.91 113.91 113.86 113.86 1.9K
15:24 113.80 113.80 113.80 113.80 0.2K
15:25 113.79 113.79 113.79 113.79 1.2K
15:26 113.73 113.73 113.73 113.73 0.8K
15:27 113.67 113.67 113.67 113.67 0.3K
15:28 113.56 113.56 113.56 113.56 2.0K
15:29 113.56 113.65 113.56 113.62 0.9K
15:30 113.63 113.63 113.63 113.63 0.1K
15:31 113.57 113.57 113.57 113.57 3.5K
15:32 113.58 113.58 113.57 113.57 1.7K
15:33 113.57 113.72 113.57 113.66 2.3K
15:34 113.73 113.73 113.68 113.68 2.2K
15:35 113.73 113.73 113.68 113.68 0.9K
15:39 113.75 113.75 113.75 113.75 0.6K
15:40 113.70 113.75 113.64 113.64 3.6K
15:41 113.69 113.69 113.69 113.69 1.4K
15:43 113.72 113.72 113.72 113.72 0.9K
15:44 113.72 113.72 113.70 113.71 5.0K
15:45 113.56 113.56 113.56 113.56 2.3K
15:46 113.32 113.35 113.32 113.35 9.1K
15:47 113.47 113.47 113.43 113.43 4.2K
15:48 113.38 113.40 113.33 113.39 2.6K
15:49 113.40 113.40 113.34 113.34 3.0K
15:50 113.32 113.32 113.30 113.30 2.0K
15:51 113.20 113.25 113.14 113.14 3.2K
15:52 113.16 113.23 113.16 113.23 1.9K
15:53 113.23 113.36 113.23 113.36 15.3K
15:54 113.42 113.43 113.39 113.39 6.4K
15:55 113.47 113.66 113.47 113.66 5.9K
15:56 113.65 113.69 113.65 113.68 3.1K
15:57 113.68 113.70 113.67 113.67 8.0K
15:58 113.68 113.68 113.50 113.57 22.8K
15:59 113.61 113.61 113.46 113.51 102.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available