Matson

MATX
🏛️ usa →
99.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 107.22 107.46 107.22 107.46 4.0K
09:35 107.47 107.47 107.47 107.47 0.2K
09:37 107.42 107.42 107.42 107.42 0.5K
09:39 107.70 107.70 107.70 107.70 0.7K
09:41 107.60 107.60 107.60 107.60 0.3K
09:42 107.40 107.40 107.40 107.40 0.8K
09:47 107.00 107.00 107.00 107.00 0.9K
09:53 107.33 107.33 107.33 107.33 0.3K
09:55 107.06 107.06 107.06 107.06 0.3K
09:58 107.33 107.33 107.33 107.33 0.2K
09:59 107.01 107.01 107.01 107.01 0.5K
10:00 107.33 107.33 107.33 107.33 0.3K
10:02 107.50 107.98 107.50 107.98 2.4K
10:04 108.04 108.04 108.04 108.04 0.2K
10:05 108.29 108.30 108.29 108.30 0.2K
10:06 108.06 108.21 108.06 108.21 1.1K
10:12 108.06 108.06 107.99 107.99 3.2K
10:13 107.95 107.95 107.95 107.95 0.3K
10:15 107.85 107.85 107.85 107.85 0.5K
10:17 108.11 108.11 108.11 108.11 0.5K
10:18 108.17 108.17 108.17 108.17 0.7K
10:19 108.08 108.08 108.08 108.08 1.4K
10:20 108.06 108.06 107.85 107.85 2.4K
10:22 107.72 107.72 107.72 107.72 0.6K
10:23 107.50 107.56 107.50 107.56 0.9K
10:24 107.60 107.60 107.60 107.60 0.1K
10:25 107.84 107.84 107.84 107.84 0.4K
10:26 107.62 107.86 107.62 107.66 1.0K
10:29 107.62 107.62 107.62 107.62 0.3K
10:30 107.74 107.74 107.74 107.74 0.1K
10:32 107.65 107.65 107.65 107.65 1.0K
10:38 107.95 107.95 107.95 107.95 0.5K
10:40 107.66 107.66 107.66 107.66 0.5K
10:42 107.67 107.89 107.55 107.89 3.3K
10:45 107.85 107.85 107.85 107.85 0.6K
10:46 107.92 108.15 107.86 108.01 1.1K
10:47 108.20 108.22 108.20 108.22 0.5K
10:48 108.08 108.08 107.63 107.63 2.5K
10:53 107.97 107.97 107.95 107.95 0.4K
10:54 107.95 107.95 107.95 107.95 0.5K
10:55 107.83 107.91 107.83 107.91 1.0K
10:56 107.93 107.93 107.93 107.93 0.5K
10:57 107.93 107.93 107.93 107.93 0.4K
11:00 108.10 108.21 108.10 108.21 0.7K
11:02 108.19 108.19 108.19 108.19 0.6K
11:04 108.26 108.26 108.25 108.25 1.0K
11:07 108.03 108.03 108.03 108.03 0.1K
11:08 108.02 108.04 107.97 108.04 3.3K
11:10 108.06 108.06 108.06 108.06 0.2K
11:11 108.06 108.18 108.06 108.18 0.7K
11:13 108.12 108.12 108.12 108.12 0.6K
11:18 107.92 107.92 107.92 107.92 2.4K
11:19 107.91 107.91 107.91 107.91 0.8K
11:21 107.85 107.85 107.85 107.85 1.3K
11:23 107.90 107.90 107.90 107.90 1.2K
11:24 108.00 108.00 108.00 108.00 0.1K
11:25 108.01 108.01 108.01 108.01 0.4K
11:29 107.95 107.95 107.95 107.95 3.1K
11:30 107.96 107.96 107.96 107.96 1.5K
11:31 108.17 108.17 108.17 108.17 1.3K
11:32 108.07 108.07 108.07 108.07 0.6K
11:33 108.08 108.21 108.08 108.21 1.8K
11:34 108.09 108.09 108.05 108.05 1.2K
11:35 108.27 108.27 108.27 108.27 0.5K
11:36 108.19 108.19 108.19 108.19 1.3K
11:40 108.07 108.07 108.07 108.07 0.2K
11:42 107.98 108.00 107.98 107.98 1.2K
11:43 108.22 108.22 108.22 108.22 1.5K
11:49 108.72 108.72 108.72 108.72 2.9K
11:50 108.75 108.75 108.75 108.75 0.2K
11:52 108.67 108.67 108.67 108.67 0.6K
11:53 108.74 108.74 108.74 108.74 1.5K
11:54 108.64 108.88 108.64 108.88 3.5K
11:57 109.17 109.17 109.02 109.02 1.1K
11:59 108.90 108.90 108.89 108.89 1.0K
12:00 108.81 108.81 108.81 108.81 0.9K
12:02 108.88 108.88 108.88 108.88 0.4K
12:04 108.90 108.90 108.90 108.90 0.4K
12:05 109.02 109.02 109.02 109.02 1.1K
12:07 109.12 109.12 109.12 109.12 0.4K
12:09 109.16 109.16 109.16 109.16 0.1K
12:10 109.02 109.02 109.02 109.02 0.3K
12:11 108.90 108.90 108.90 108.90 0.4K
12:13 108.77 108.77 108.77 108.77 3.6K
12:16 108.78 108.90 108.78 108.90 6.0K
12:17 108.82 108.89 108.81 108.81 0.6K
12:18 108.81 108.90 108.81 108.90 5.6K
12:19 108.94 108.97 108.94 108.97 1.1K
12:22 109.11 109.11 109.11 109.11 1.0K
12:24 109.24 109.24 109.24 109.24 0.3K
12:25 109.24 109.24 109.24 109.24 0.5K
12:26 109.43 109.43 109.43 109.43 0.5K
12:29 109.31 109.31 109.31 109.31 0.1K
12:30 109.44 109.44 109.43 109.43 5.8K
12:31 109.14 109.14 109.14 109.14 2.0K
12:35 109.09 109.09 109.09 109.09 1.4K
12:40 108.98 108.98 108.98 108.98 2.2K
12:41 109.04 109.04 109.04 109.04 1.3K
12:43 109.27 109.27 109.27 109.27 0.3K
12:45 109.07 109.20 109.07 109.20 0.6K
12:47 109.18 109.18 109.18 109.18 0.1K
12:49 109.15 109.15 109.15 109.15 0.2K
12:50 109.01 109.01 109.01 109.01 0.3K
12:51 109.05 109.05 109.05 109.05 0.3K
12:53 109.03 109.03 109.03 109.03 2.0K
13:05 109.40 109.40 109.40 109.39 0.2K
13:07 109.51 109.51 109.51 109.51 0.4K
13:10 109.34 109.34 109.34 109.34 0.4K
13:12 109.37 109.37 109.37 109.37 0.7K
13:13 109.43 109.43 109.43 109.43 0.3K
13:14 109.43 109.43 109.43 109.43 0.1K
13:16 109.51 109.53 109.51 109.53 0.4K
13:17 109.51 109.51 109.51 109.51 3.5K
13:22 109.67 109.67 109.67 109.67 0.9K
13:24 109.68 109.68 109.68 109.68 0.2K
13:25 109.68 109.68 109.68 109.68 0.1K
13:26 109.67 109.67 109.67 109.67 0.4K
13:29 109.65 109.65 109.65 109.65 0.1K
13:30 109.64 109.74 109.64 109.74 0.5K
13:31 109.73 109.73 109.73 109.73 0.9K
13:32 109.69 109.69 109.60 109.60 1.8K
13:33 109.54 109.54 109.54 109.54 1.2K
13:34 109.50 109.57 109.50 109.57 0.9K
13:35 109.59 109.59 109.59 109.59 0.4K
13:36 109.56 109.56 109.56 109.56 1.2K
13:38 109.60 109.60 109.60 109.60 0.1K
13:39 109.60 109.60 109.60 109.60 0.6K
13:41 109.60 109.60 109.60 109.60 1.3K
13:47 109.74 109.74 109.74 109.74 0.2K
13:48 109.74 109.74 109.74 109.74 0.5K
13:49 109.84 109.86 109.84 109.86 0.9K
13:51 109.73 109.73 109.48 109.48 2.7K
13:54 109.46 109.55 109.46 109.55 1.3K
13:56 109.61 109.61 109.61 109.61 0.2K
13:57 109.57 109.57 109.57 109.57 1.2K
13:59 109.60 109.60 109.60 109.60 1.0K
14:02 109.67 109.67 109.67 109.67 1.5K
14:09 109.67 109.67 109.67 109.67 0.7K
14:10 109.74 109.74 109.74 109.74 2.1K
14:12 109.83 109.83 109.83 109.83 0.5K
14:13 109.77 109.77 109.77 109.77 0.2K
14:14 109.69 109.69 109.69 109.69 1.0K
14:15 109.57 109.57 109.57 109.57 0.7K
14:17 109.64 109.64 109.62 109.62 0.2K
14:19 109.67 109.67 109.67 109.67 1.2K
14:20 109.75 109.75 109.73 109.73 1.3K
14:22 109.73 109.73 109.61 109.61 1.1K
14:23 109.53 109.53 109.53 109.53 0.1K
14:24 109.62 109.62 109.61 109.61 0.4K
14:26 109.65 109.65 109.65 109.65 0.3K
14:27 109.52 109.52 109.52 109.52 0.2K
14:28 109.59 109.59 109.59 109.59 0.8K
14:29 109.60 109.60 109.60 109.60 0.2K
14:30 109.65 109.65 109.65 109.65 0.1K
14:32 109.65 109.65 109.65 109.65 0.2K
14:33 109.65 109.65 109.24 109.24 4.2K
14:34 109.23 109.23 109.23 109.23 0.6K
14:36 109.25 109.25 109.25 109.25 0.5K
14:37 109.26 109.26 109.26 109.26 0.2K
14:38 109.16 109.16 109.16 109.16 0.1K
14:39 109.25 109.25 109.25 109.25 0.3K
14:40 109.27 109.27 109.27 109.27 2.7K
14:41 109.34 109.34 109.34 109.34 0.3K
14:44 109.29 109.35 109.29 109.35 0.6K
14:46 109.29 109.29 109.29 109.29 0.2K
14:47 109.29 109.29 109.29 109.29 0.6K
14:48 109.14 109.14 109.10 109.10 1.7K
14:49 109.14 109.21 109.14 109.21 0.7K
14:50 109.16 109.16 109.11 109.11 0.8K
14:51 109.13 109.13 109.11 109.11 0.6K
14:52 109.11 109.11 109.11 109.11 0.5K
14:55 109.05 109.05 109.05 109.05 0.7K
14:56 109.17 109.17 109.17 109.17 0.9K
14:57 109.18 109.18 109.18 109.18 0.5K
14:59 109.18 109.18 109.18 109.18 0.6K
15:00 109.17 109.17 109.17 109.17 0.6K
15:01 109.17 109.23 109.17 109.23 0.9K
15:02 109.17 109.17 109.13 109.13 1.8K
15:03 108.98 108.98 108.90 108.90 3.5K
15:07 108.86 108.86 108.86 108.86 0.2K
15:08 108.93 109.10 108.92 109.10 2.4K
15:10 109.09 109.09 109.09 109.09 0.4K
15:11 109.27 109.27 109.27 109.27 0.5K
15:13 109.16 109.16 109.16 109.16 0.2K
15:14 109.16 109.16 109.16 109.16 0.4K
15:16 109.00 109.00 109.00 109.00 1.8K
15:17 109.01 109.01 109.01 109.01 0.3K
15:18 109.01 109.16 109.01 109.16 2.1K
15:23 109.47 109.47 109.47 109.47 1.7K
15:27 109.36 109.36 109.36 109.36 0.2K
15:28 109.36 109.36 109.27 109.27 3.0K
15:30 109.22 109.27 109.22 109.27 2.2K
15:33 109.23 109.23 109.23 109.23 0.4K
15:34 109.23 109.23 109.09 109.09 1.7K
15:35 109.19 109.28 109.19 109.28 1.7K
15:37 109.14 109.14 109.14 109.14 2.4K
15:38 109.15 109.25 109.15 109.25 1.3K
15:40 109.19 109.19 109.19 109.19 1.0K
15:41 109.20 109.20 109.20 109.20 2.7K
15:44 109.28 109.34 109.25 109.34 2.7K
15:45 109.31 109.31 108.71 108.71 14.2K
15:46 108.85 108.91 108.85 108.91 0.7K
15:47 108.85 109.00 108.85 109.00 2.0K
15:48 109.11 109.11 109.10 109.10 1.6K
15:49 109.11 109.11 109.11 109.11 0.1K
15:50 109.07 109.24 109.07 109.24 3.9K
15:51 109.31 109.35 109.30 109.31 2.2K
15:52 109.27 109.27 109.18 109.21 5.4K
15:53 109.27 109.30 109.26 109.27 2.7K
15:54 109.25 109.30 109.25 109.30 3.9K
15:55 109.27 109.39 109.27 109.29 4.8K
15:56 109.10 109.10 108.96 108.98 7.2K
15:57 109.03 109.07 108.89 109.07 3.6K
15:58 109.08 109.08 109.05 109.05 5.6K
15:59 109.01 109.09 108.94 108.94 53.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available