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
09:30 107.80 107.80 107.80 107.80 1.9K
09:33 106.76 106.76 106.76 106.76 3.0K
09:34 106.46 106.46 106.46 106.46 0.3K
09:35 107.04 107.04 107.04 107.04 1.6K
09:41 106.52 106.52 106.52 106.52 2.6K
09:46 106.85 106.85 106.85 106.85 0.6K
09:50 106.98 106.98 106.98 106.98 0.9K
09:56 106.70 106.70 106.70 106.70 0.5K
09:59 107.12 107.12 107.12 107.12 0.5K
10:00 107.08 107.08 107.08 107.08 0.9K
10:02 106.81 106.81 106.81 106.81 3.4K
10:04 106.72 106.72 106.72 106.72 0.9K
10:07 106.89 106.89 106.65 106.65 1.3K
10:09 106.56 106.56 106.56 106.56 1.7K
10:12 106.20 106.20 106.20 106.20 0.7K
10:14 106.16 106.16 106.16 106.16 1.2K
10:18 106.28 106.28 106.28 106.28 1.3K
10:19 106.28 106.28 106.28 106.28 0.9K
10:21 106.30 106.30 106.30 106.30 1.8K
10:28 106.24 106.30 106.24 106.29 3.5K
10:29 106.34 106.52 106.34 106.52 1.4K
10:30 106.57 106.57 106.57 106.57 0.3K
10:31 106.58 106.65 106.58 106.65 1.5K
10:33 106.58 106.58 106.58 106.58 1.2K
10:34 106.83 106.83 106.83 106.83 0.1K
10:35 106.76 106.76 106.76 106.76 0.3K
10:36 106.76 107.04 106.76 107.04 2.1K
10:38 106.78 106.80 106.78 106.80 2.8K
10:44 106.64 106.64 106.64 106.64 0.4K
10:45 106.76 106.76 106.76 106.76 1.8K
10:53 106.61 106.61 106.61 106.61 0.7K
10:56 106.61 106.61 106.58 106.58 1.1K
10:57 106.78 106.81 106.73 106.81 1.7K
10:58 106.83 106.83 106.83 106.83 0.4K
11:00 107.00 107.06 107.00 107.06 0.7K
11:02 107.13 107.13 107.13 107.13 1.6K
11:04 107.10 107.10 107.10 107.10 0.2K
11:05 107.02 107.02 107.02 107.02 1.4K
11:07 106.88 106.98 106.88 106.98 1.0K
11:08 106.98 106.98 106.98 106.98 0.7K
11:09 106.67 106.67 106.67 106.67 2.0K
11:11 106.54 106.54 106.54 106.54 2.8K
11:26 106.41 106.41 106.41 106.41 0.4K
11:29 106.53 106.53 106.53 106.53 0.3K
11:30 106.51 106.55 106.51 106.55 3.0K
11:33 106.40 106.40 106.40 106.40 0.4K
11:38 106.52 106.52 106.47 106.47 1.4K
11:42 106.57 106.57 106.57 106.57 0.8K
11:43 106.51 106.57 106.51 106.57 1.5K
11:44 106.74 106.74 106.74 106.74 0.1K
11:45 106.63 106.63 106.61 106.61 1.4K
11:47 106.66 106.66 106.66 106.66 1.4K
11:59 106.96 106.96 106.96 106.96 1.2K
12:01 106.97 106.97 106.97 106.97 0.4K
12:02 106.93 106.93 106.93 106.93 0.2K
12:03 106.95 106.95 106.95 106.95 1.9K
12:06 106.95 106.95 106.95 106.95 1.9K
12:12 107.15 107.15 107.15 107.15 0.3K
12:14 107.16 107.16 107.16 107.16 0.3K
12:16 107.20 107.20 107.20 107.20 0.6K
12:17 107.24 107.24 107.24 107.24 0.8K
12:19 107.24 107.24 107.23 107.23 1.7K
12:21 107.25 107.25 107.25 107.25 4.2K
12:22 107.46 107.46 107.46 107.46 8.9K
12:24 107.54 107.54 107.47 107.47 1.2K
12:25 107.47 107.47 107.47 107.47 2.0K
12:26 107.47 107.47 107.47 107.47 0.6K
12:28 107.52 107.52 107.49 107.49 3.9K
12:29 107.49 107.75 107.49 107.75 3.4K
12:30 107.58 107.58 107.58 107.58 2.9K
12:32 107.59 107.59 107.59 107.59 0.5K
12:35 107.59 107.59 107.59 107.59 0.6K
12:39 107.52 107.62 107.52 107.62 2.2K
12:44 107.64 107.64 107.64 107.64 0.4K
12:45 107.69 107.69 107.69 107.69 0.3K
12:46 107.84 107.84 107.84 107.84 0.8K
12:48 107.76 107.76 107.76 107.76 1.4K
12:53 107.70 107.70 107.70 107.70 2.0K
12:58 107.53 107.75 107.53 107.75 4.1K
13:03 107.77 107.80 107.77 107.80 0.8K
13:06 107.69 107.69 107.69 107.69 1.1K
13:07 107.77 107.77 107.77 107.77 0.1K
13:08 107.66 107.77 107.66 107.77 1.5K
13:11 107.63 107.63 107.63 107.63 0.9K
13:12 107.58 107.58 107.58 107.58 0.3K
13:14 107.58 107.58 107.58 107.58 0.7K
13:18 107.58 107.58 107.58 107.58 0.4K
13:20 107.59 107.59 107.59 107.59 0.9K
13:26 107.63 107.63 107.63 107.63 0.2K
13:27 107.60 107.60 107.60 107.60 10.3K
13:29 107.72 107.72 107.72 107.72 0.2K
13:30 107.72 107.72 107.72 107.72 4.9K
13:32 107.78 107.78 107.78 107.78 0.2K
13:33 107.72 107.72 107.67 107.71 1.5K
13:35 107.65 107.65 107.65 107.65 0.7K
13:37 107.64 107.64 107.64 107.64 1.0K
13:41 107.78 107.78 107.76 107.76 1.6K
13:42 107.76 107.76 107.76 107.76 0.6K
13:45 107.76 107.76 107.76 107.76 2.9K
13:47 107.81 107.81 107.81 107.81 1.3K
13:48 107.82 107.87 107.74 107.74 17.2K
13:49 107.87 107.87 107.43 107.66 5.1K
13:51 107.65 107.75 107.65 107.75 2.1K
13:53 107.87 107.87 107.87 107.87 1.6K
13:55 108.00 108.00 107.88 107.88 0.4K
13:56 107.88 107.88 107.88 107.88 1.3K
13:57 107.92 107.92 107.92 107.92 0.1K
13:58 107.93 107.93 107.79 107.79 1.4K
14:00 107.86 107.90 107.74 107.90 2.0K
14:01 107.76 107.76 107.64 107.64 1.4K
14:02 107.73 107.77 107.73 107.76 2.6K
14:03 107.77 107.77 107.77 107.77 0.6K
14:04 107.73 107.87 107.73 107.87 1.4K
14:06 107.99 107.99 107.99 107.99 0.1K
14:07 107.85 107.85 107.85 107.85 0.6K
14:10 107.99 107.99 107.99 107.99 0.6K
14:11 108.00 108.00 108.00 108.00 0.3K
14:12 107.84 107.88 107.84 107.88 5.5K
14:15 107.79 107.79 107.79 107.79 0.7K
14:16 107.79 107.79 107.77 107.77 3.4K
14:17 107.75 107.75 107.71 107.71 2.0K
14:18 107.70 107.70 107.53 107.53 6.7K
14:19 107.53 107.53 107.46 107.46 0.5K
14:20 107.54 107.54 107.52 107.52 2.4K
14:22 107.60 107.62 107.60 107.62 2.1K
14:24 107.53 107.53 107.53 107.53 1.5K
14:25 107.56 107.56 107.56 107.56 0.4K
14:26 107.56 107.56 107.56 107.56 0.4K
14:30 107.63 107.69 107.63 107.69 1.9K
14:33 107.74 107.74 107.74 107.74 1.2K
14:34 107.63 107.63 107.63 107.63 1.2K
14:36 107.63 107.63 107.43 107.43 2.9K
14:37 107.45 107.45 107.18 107.18 1.5K
14:38 107.20 107.20 107.20 107.20 0.4K
14:39 107.19 107.19 107.19 107.19 0.5K
14:40 107.19 107.19 107.19 107.19 1.3K
14:42 107.24 107.24 107.24 107.24 0.9K
14:43 107.33 107.43 107.33 107.43 1.1K
14:46 107.32 107.32 107.31 107.31 2.1K
14:47 107.20 107.25 107.20 107.25 3.8K
14:49 106.89 106.89 106.89 106.89 0.8K
14:50 106.88 106.88 106.88 106.88 2.1K
14:51 106.79 106.90 106.79 106.90 2.3K
14:52 107.07 107.07 107.07 107.07 0.1K
14:53 106.88 106.88 106.85 106.85 0.9K
14:54 106.95 106.95 106.88 106.88 0.5K
14:55 106.84 106.84 106.67 106.67 2.0K
14:56 106.59 106.59 106.48 106.48 0.4K
14:57 106.61 106.68 106.61 106.68 1.1K
14:58 106.74 106.74 106.74 106.74 0.6K
14:59 106.45 106.52 106.44 106.44 1.4K
15:00 106.43 106.43 106.43 106.43 1.9K
15:01 106.27 106.27 106.27 106.27 0.1K
15:02 106.32 106.43 106.32 106.43 1.3K
15:03 106.33 106.33 106.27 106.27 2.8K
15:04 106.00 106.00 106.00 106.00 0.4K
15:05 105.98 105.99 105.98 105.99 1.0K
15:06 106.03 106.03 105.97 105.97 2.2K
15:07 106.14 106.14 106.14 106.14 1.0K
15:08 106.00 106.00 105.87 105.87 1.2K
15:09 106.12 106.12 105.86 105.86 2.2K
15:10 105.95 105.95 105.95 105.95 1.0K
15:11 106.11 106.11 106.11 106.11 0.3K
15:12 106.02 106.02 106.02 106.02 1.2K
15:15 106.07 106.07 106.07 106.07 2.0K
15:16 105.87 105.87 105.80 105.80 4.3K
15:20 105.72 105.82 105.72 105.82 1.4K
15:21 105.75 105.75 105.75 105.75 0.6K
15:22 105.75 105.75 105.75 105.75 1.7K
15:24 105.76 105.96 105.76 105.96 4.4K
15:27 105.87 105.87 105.87 105.87 3.2K
15:29 105.70 105.70 105.70 105.70 0.4K
15:30 105.81 105.81 105.74 105.74 1.2K
15:31 105.89 105.93 105.89 105.93 1.3K
15:32 105.83 105.83 105.80 105.81 4.2K
15:33 105.80 105.80 105.80 105.80 2.4K
15:37 105.66 105.66 105.66 105.66 3.2K
15:38 105.69 105.78 105.69 105.78 2.1K
15:40 105.61 105.61 105.61 105.61 1.5K
15:42 105.70 105.79 105.65 105.65 1.9K
15:45 105.75 105.75 105.75 105.75 2.7K
15:46 105.86 105.86 105.86 105.86 0.6K
15:47 105.86 105.86 105.83 105.83 2.5K
15:48 105.86 105.86 105.86 105.86 3.2K
15:50 106.18 106.29 106.18 106.29 2.2K
15:51 106.10 106.10 106.10 106.10 6.5K
15:53 106.05 106.19 106.05 106.19 4.2K
15:54 106.21 106.21 106.21 106.21 0.9K
15:55 106.29 106.37 106.29 106.37 3.8K
15:56 106.55 106.55 106.44 106.44 6.9K
15:57 106.54 106.56 106.54 106.56 4.9K
15:58 106.61 106.65 106.54 106.59 5.7K
15:59 106.62 106.62 106.46 106.50 83.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available