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
09:30 108.59 108.59 108.59 108.59 2.2K
09:33 108.67 108.67 108.67 108.67 0.2K
09:35 109.57 109.57 109.57 109.57 0.4K
09:40 109.08 109.08 109.08 109.08 0.4K
09:46 108.69 108.69 108.69 108.69 0.8K
09:47 108.69 108.69 108.36 108.36 0.7K
09:49 108.69 108.69 108.69 108.69 0.9K
09:57 108.65 108.65 108.65 108.65 0.1K
09:58 108.69 108.69 108.69 108.69 2.6K
10:03 109.00 109.00 108.98 108.98 1.3K
10:04 109.00 109.04 109.00 109.04 0.8K
10:05 108.99 108.99 108.99 108.99 2.9K
10:06 108.69 108.69 108.69 108.69 0.1K
10:07 108.65 108.65 108.65 108.65 1.3K
10:11 108.54 108.76 108.54 108.76 1.1K
10:18 108.54 108.54 108.54 108.54 1.1K
10:22 108.43 108.43 108.43 108.43 0.8K
10:23 108.70 108.77 108.70 108.77 2.2K
10:30 108.85 108.85 108.85 108.85 0.3K
10:33 109.21 109.21 108.99 108.99 0.4K
10:34 109.17 109.17 109.17 109.17 0.5K
10:35 109.17 109.17 109.17 109.17 0.5K
10:37 109.17 109.17 108.94 108.94 0.8K
10:47 109.02 109.02 109.02 109.02 2.2K
10:48 109.32 109.32 109.32 109.32 0.7K
10:51 109.39 109.39 109.22 109.22 2.5K
10:53 109.22 109.22 109.22 109.22 2.2K
10:58 109.01 109.01 109.01 109.01 0.1K
10:59 109.01 109.01 109.01 109.01 0.3K
11:01 109.01 109.01 109.01 109.01 0.8K
11:04 108.88 108.88 108.88 108.88 1.9K
11:14 109.00 109.00 109.00 109.00 0.6K
11:19 108.75 108.75 108.75 108.75 1.3K
11:20 108.69 108.69 108.69 108.69 1.1K
11:24 108.33 108.33 108.08 108.08 3.6K
11:26 108.14 108.14 108.14 108.14 0.1K
11:28 108.21 108.27 108.14 108.14 1.4K
11:29 108.14 108.19 108.14 108.19 0.8K
11:31 108.28 108.28 108.28 108.28 1.3K
11:33 108.37 108.37 108.37 108.37 0.1K
11:34 108.31 108.31 108.31 108.31 0.6K
11:37 108.18 108.18 108.18 108.18 0.7K
11:39 108.26 108.26 108.26 108.26 0.2K
11:40 108.28 108.28 108.28 108.28 0.2K
11:41 108.19 108.19 108.19 108.19 0.3K
11:44 108.19 108.19 108.19 108.19 0.4K
11:47 107.88 107.88 107.88 107.88 1.4K
11:49 107.89 107.89 107.89 107.89 0.2K
11:51 107.88 107.88 107.88 107.88 0.6K
11:55 107.88 107.88 107.88 107.88 1.1K
11:58 108.14 108.14 108.14 108.14 0.2K
11:59 108.15 108.15 108.15 108.15 0.2K
12:00 108.16 108.16 108.16 108.16 0.2K
12:01 107.94 107.94 107.94 107.94 0.6K
12:04 108.22 108.22 108.22 108.22 0.8K
12:06 108.01 108.01 108.01 108.01 0.5K
12:14 107.94 107.94 107.88 107.88 1.4K
12:18 108.05 108.05 108.05 108.05 0.4K
12:19 107.94 107.94 107.94 107.94 0.5K
12:22 107.96 108.00 107.96 108.00 1.4K
12:28 108.06 108.12 108.06 108.12 2.6K
12:29 108.12 108.12 108.12 108.12 0.4K
12:31 108.26 108.31 108.26 108.31 1.1K
12:32 108.12 108.12 108.12 108.12 1.2K
12:34 107.98 107.98 107.98 107.98 0.3K
12:37 108.03 108.03 108.03 108.03 0.2K
12:40 108.23 108.23 108.23 108.23 0.7K
12:41 108.40 108.40 108.24 108.24 1.5K
12:46 108.30 108.30 108.30 108.30 0.6K
12:48 108.30 108.30 108.30 108.30 1.0K
12:52 108.34 108.34 108.34 108.34 0.4K
12:54 108.52 108.52 108.52 108.52 1.5K
12:55 108.52 108.52 108.52 108.52 0.2K
12:59 108.57 108.57 108.57 108.57 0.2K
13:00 108.50 108.50 108.50 108.50 0.7K
13:10 108.69 108.69 108.69 108.69 0.1K
13:11 108.64 108.64 108.64 108.64 2.1K
13:17 108.77 108.77 108.77 108.77 0.2K
13:19 108.77 108.77 108.77 108.77 0.4K
13:20 108.77 108.77 108.77 108.77 0.7K
13:22 108.73 108.73 108.66 108.66 3.4K
13:24 108.77 108.77 108.77 108.77 0.7K
13:32 108.98 108.98 108.98 108.98 0.4K
13:35 109.00 109.00 109.00 109.00 0.2K
13:37 109.00 109.00 109.00 109.00 0.1K
13:38 108.80 108.80 108.80 108.80 0.5K
13:40 109.00 109.00 109.00 109.00 0.2K
13:42 109.00 109.00 109.00 109.00 0.7K
13:47 108.68 108.68 108.68 108.68 0.6K
13:48 109.01 109.01 109.01 109.01 0.6K
13:49 109.12 109.12 109.12 109.12 0.3K
13:51 109.02 109.02 109.02 109.02 2.5K
13:55 109.00 109.00 109.00 109.00 1.8K
13:59 109.12 109.12 109.12 109.12 0.3K
14:00 109.15 109.15 109.15 109.15 0.3K
14:01 109.16 109.16 109.16 109.16 1.7K
14:02 109.14 109.14 109.14 109.14 0.3K
14:03 109.29 109.29 109.29 109.29 0.2K
14:04 109.24 109.24 109.24 109.24 0.8K
14:07 108.91 108.91 108.91 108.91 1.9K
14:08 108.92 108.92 108.80 108.80 2.1K
14:10 108.93 108.93 108.93 108.93 0.9K
14:12 108.90 108.90 108.90 108.90 0.4K
14:13 108.87 108.87 108.87 108.87 0.2K
14:14 108.74 108.89 108.74 108.89 1.4K
14:15 108.88 108.88 108.88 108.88 0.1K
14:16 108.88 108.88 108.88 108.88 0.1K
14:17 108.89 108.89 108.89 108.89 1.0K
14:19 108.95 108.95 108.95 108.95 0.7K
14:23 108.94 108.94 108.94 108.94 1.9K
14:28 109.10 109.10 109.10 109.10 0.8K
14:30 108.97 108.97 108.97 108.97 1.8K
14:41 108.93 108.98 108.93 108.98 0.7K
14:42 109.00 109.00 109.00 109.00 1.7K
14:44 109.01 109.01 109.01 109.01 0.9K
14:45 108.98 108.98 108.81 108.81 4.3K
14:51 109.05 109.05 108.95 108.95 0.5K
14:52 109.06 109.06 108.99 108.99 1.2K
14:53 109.12 109.12 109.12 109.12 1.0K
14:55 109.20 109.20 109.20 109.20 0.5K
14:56 109.19 109.19 109.19 109.19 1.6K
14:57 109.30 109.30 109.30 109.30 0.4K
14:58 109.27 109.27 109.27 109.27 0.8K
14:59 109.30 109.30 109.30 109.30 0.9K
15:00 109.30 109.30 109.30 109.30 0.2K
15:01 109.40 109.40 109.40 109.40 0.6K
15:03 109.37 109.37 109.31 109.31 0.4K
15:04 109.36 109.36 109.36 109.36 0.3K
15:06 109.06 109.12 109.06 109.11 3.9K
15:08 109.01 109.01 109.01 109.01 1.2K
15:12 109.06 109.06 109.06 109.06 0.3K
15:13 109.06 109.06 109.06 109.06 0.8K
15:16 109.15 109.15 109.12 109.12 0.7K
15:17 109.11 109.11 108.99 108.99 1.9K
15:18 109.04 109.04 109.04 109.04 0.8K
15:21 109.11 109.11 109.08 109.08 1.7K
15:22 109.06 109.06 109.06 109.06 0.4K
15:24 109.10 109.10 109.10 109.10 0.2K
15:25 109.03 109.03 108.97 108.97 2.4K
15:26 108.91 108.91 108.91 108.91 0.5K
15:28 109.00 109.00 108.96 108.96 0.8K
15:29 108.93 108.93 108.93 108.93 1.2K
15:30 108.94 108.94 108.88 108.88 1.2K
15:32 108.86 108.86 108.81 108.81 2.2K
15:34 108.80 108.80 108.75 108.79 1.3K
15:36 108.79 108.79 108.79 108.79 0.3K
15:37 108.84 108.84 108.74 108.74 0.3K
15:38 108.79 108.79 108.79 108.79 0.5K
15:39 108.79 108.85 108.75 108.85 5.3K
15:41 108.90 108.90 108.72 108.72 4.3K
15:42 108.84 108.84 108.84 108.84 1.4K
15:43 108.79 108.79 108.72 108.72 3.1K
15:45 108.63 108.63 108.63 108.63 0.8K
15:46 108.67 108.80 108.67 108.80 1.6K
15:47 108.79 108.79 108.79 108.79 0.2K
15:48 108.91 108.91 108.90 108.90 2.2K
15:49 108.89 108.90 108.85 108.85 3.8K
15:50 108.81 108.82 108.81 108.82 3.8K
15:51 108.80 108.80 108.79 108.79 1.1K
15:52 108.69 108.72 108.69 108.69 2.4K
15:53 108.75 108.75 108.75 108.75 0.1K
15:54 108.62 108.62 108.58 108.58 1.9K
15:55 108.59 108.64 108.46 108.63 11.8K
15:56 108.52 108.58 108.50 108.53 7.1K
15:57 108.57 108.62 108.54 108.62 5.0K
15:58 108.69 108.78 108.65 108.77 4.4K
15:59 108.77 108.80 108.74 108.79 60.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available