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
09:30 107.62 107.75 107.62 107.75 4.9K
09:31 107.72 108.18 107.72 108.18 0.7K
09:35 107.75 107.75 107.75 107.75 0.6K
09:38 107.75 107.75 107.72 107.72 0.3K
09:39 107.75 107.75 107.73 107.73 0.9K
09:40 107.73 107.73 107.55 107.55 0.8K
09:41 107.72 107.72 107.72 107.72 0.7K
09:43 107.72 107.72 107.72 107.72 0.5K
09:44 107.72 107.72 107.55 107.55 0.9K
09:45 107.53 107.62 107.53 107.62 2.7K
09:46 107.79 107.79 107.73 107.73 1.4K
09:50 107.74 107.74 107.74 107.74 0.9K
09:51 107.31 107.31 107.31 107.31 3.4K
09:52 107.31 107.31 107.31 107.31 0.5K
09:56 107.34 107.34 107.34 107.34 2.9K
09:57 107.41 107.41 107.36 107.36 0.3K
09:58 107.41 107.41 107.41 107.41 0.2K
09:59 107.41 107.41 107.41 107.41 0.2K
10:00 107.41 107.42 107.30 107.30 0.7K
10:01 107.41 107.41 107.41 107.41 0.6K
10:03 107.17 107.17 106.96 106.96 3.6K
10:04 106.97 106.97 106.97 106.97 0.6K
10:05 106.81 106.81 106.81 106.81 0.3K
10:06 106.79 106.79 106.79 106.79 0.4K
10:07 106.86 106.86 106.86 106.86 1.0K
10:08 106.86 106.86 106.86 106.86 1.2K
10:09 106.86 106.86 106.48 106.56 2.1K
10:10 106.39 106.55 106.39 106.55 0.7K
10:12 106.07 106.07 106.07 106.07 1.4K
10:13 105.93 105.93 105.93 105.93 1.3K
10:15 106.10 106.13 105.98 105.98 5.0K
10:16 106.05 106.05 105.98 105.98 0.4K
10:17 106.01 106.01 105.98 105.98 0.9K
10:22 105.98 105.98 105.98 105.98 1.6K
10:23 105.99 106.07 105.99 106.07 2.4K
10:24 106.04 106.04 105.96 105.96 1.2K
10:25 105.83 105.83 105.83 105.83 4.3K
10:26 105.83 105.83 105.83 105.83 0.5K
10:27 105.83 105.83 105.83 105.83 1.8K
10:30 105.56 105.57 105.56 105.57 1.1K
10:31 105.61 105.70 105.61 105.70 2.3K
10:32 105.95 105.95 105.84 105.84 0.5K
10:33 105.94 105.94 105.94 105.94 0.5K
10:35 105.98 105.98 105.98 105.98 4.4K
10:38 105.66 105.66 105.66 105.66 2.9K
10:40 105.66 105.66 105.66 105.66 0.5K
10:41 105.66 105.66 105.39 105.39 1.9K
10:42 105.68 105.68 105.20 105.20 1.9K
10:43 105.22 105.22 105.22 105.22 0.2K
10:44 105.18 105.18 105.18 105.18 0.4K
10:45 105.20 105.20 105.09 105.09 1.6K
10:46 105.16 105.21 105.16 105.20 0.5K
10:47 105.10 105.11 105.10 105.11 0.6K
10:48 105.15 105.15 105.15 105.15 1.8K
10:49 105.13 105.13 105.13 105.13 0.6K
10:50 104.93 104.93 104.93 104.93 1.1K
10:51 104.90 105.03 104.90 105.03 4.7K
10:53 104.88 104.94 104.85 104.94 5.1K
10:54 104.80 104.80 104.80 104.80 0.5K
10:55 104.63 104.63 104.62 104.62 0.4K
10:56 104.77 104.77 104.61 104.61 2.1K
10:57 104.40 104.40 104.29 104.29 0.9K
10:59 104.45 104.51 104.45 104.51 1.9K
11:00 104.34 104.45 104.34 104.45 0.8K
11:01 104.56 104.56 104.26 104.29 8.6K
11:02 104.47 104.93 104.47 104.93 7.6K
11:03 104.89 104.89 104.89 104.89 1.5K
11:04 104.87 104.87 104.73 104.73 1.0K
11:05 104.63 104.63 104.63 104.63 0.1K
11:06 104.77 104.77 104.66 104.66 0.3K
11:07 104.77 104.77 104.77 104.77 3.1K
11:09 104.60 104.77 104.60 104.77 0.3K
11:10 104.40 104.40 104.25 104.25 4.1K
11:11 104.36 104.54 104.36 104.54 1.7K
11:12 104.50 104.50 104.40 104.47 1.3K
11:13 104.21 104.21 104.21 104.21 0.2K
11:14 104.22 104.22 104.22 104.22 1.7K
11:16 104.28 104.28 104.28 104.28 0.2K
11:17 104.28 104.28 104.28 104.28 0.3K
11:18 104.28 104.28 104.23 104.23 0.3K
11:19 104.28 104.28 104.16 104.28 1.4K
11:20 104.28 104.28 104.28 104.28 1.1K
11:21 104.28 104.28 104.20 104.28 0.6K
11:23 104.14 104.38 104.14 104.38 1.4K
11:24 104.27 104.53 104.27 104.53 1.2K
11:25 104.40 104.40 104.40 104.40 2.5K
11:26 104.50 104.50 104.50 104.50 0.4K
11:27 104.59 104.74 104.51 104.74 9.0K
11:28 104.59 104.59 104.59 104.59 0.7K
11:29 104.59 104.59 104.59 104.59 0.3K
11:31 104.59 104.59 104.59 104.59 0.7K
11:32 104.95 104.95 104.76 104.95 0.7K
11:33 104.95 104.95 104.95 104.95 1.1K
11:34 104.69 104.71 104.69 104.71 0.3K
11:36 104.73 104.97 104.73 104.75 1.3K
11:38 104.85 104.87 104.85 104.87 0.4K
11:39 104.90 104.90 104.88 104.88 0.5K
11:40 105.04 105.04 104.90 104.90 0.3K
11:41 105.04 105.21 105.04 105.21 2.4K
11:42 105.22 105.22 105.00 105.00 3.5K
11:43 104.97 104.97 104.97 104.97 0.2K
11:44 104.97 104.97 104.97 104.97 0.1K
11:45 104.97 104.98 104.97 104.98 0.5K
11:46 104.99 104.99 104.99 104.99 0.1K
11:47 105.00 105.00 105.00 105.00 0.2K
11:48 104.99 104.99 104.75 104.75 2.1K
11:49 104.82 104.82 104.82 104.82 0.1K
11:50 104.71 104.82 104.71 104.82 0.8K
11:51 104.71 104.71 104.71 104.71 0.1K
11:52 104.72 104.95 104.72 104.95 1.3K
11:53 104.95 104.95 104.80 104.91 0.9K
11:55 104.79 104.79 104.77 104.77 0.3K
11:56 104.83 104.83 104.83 104.83 0.1K
11:57 104.79 104.91 104.79 104.91 0.5K
11:58 104.91 104.91 104.83 104.83 0.4K
11:59 104.82 104.82 104.82 104.82 0.2K
12:00 104.91 105.06 104.87 104.87 4.8K
12:01 104.68 104.69 104.68 104.69 2.2K
12:02 104.54 104.54 104.40 104.40 13.0K
12:03 104.24 104.40 104.24 104.40 1.3K
12:04 104.30 104.40 104.29 104.29 0.6K
12:05 104.23 104.40 104.23 104.40 1.4K
12:06 104.30 104.30 104.30 104.30 0.3K
12:07 104.41 104.41 104.31 104.31 0.3K
12:08 104.29 104.29 104.29 104.29 0.1K
12:09 104.30 104.30 104.29 104.29 0.6K
12:10 104.29 104.29 104.29 104.29 0.4K
12:11 104.30 104.30 104.30 104.30 0.3K
12:12 104.32 104.43 104.32 104.43 2.5K
12:13 104.31 104.31 104.31 104.31 0.3K
12:16 104.31 104.31 104.31 104.31 0.2K
12:17 104.44 104.44 104.25 104.25 2.6K
12:18 104.13 104.13 104.13 104.13 0.3K
12:19 104.34 104.34 104.26 104.26 0.4K
12:21 104.09 104.09 104.09 104.09 0.2K
12:23 104.11 104.11 104.11 104.11 0.8K
12:26 104.06 104.06 104.05 104.05 0.4K
12:27 104.08 104.14 103.97 103.97 2.1K
12:28 103.96 104.02 103.96 104.02 8.9K
12:29 103.80 104.00 103.80 104.00 6.4K
12:30 103.95 103.95 103.95 103.95 0.4K
12:31 103.92 103.94 103.92 103.94 0.3K
12:33 103.94 103.94 103.86 103.94 0.7K
12:35 103.94 103.94 103.94 103.94 1.2K
12:36 103.94 103.94 103.94 103.94 1.3K
12:37 103.94 103.94 103.94 103.94 1.3K
12:38 104.00 104.00 103.94 103.94 0.5K
12:39 103.87 103.87 103.87 103.87 0.4K
12:41 103.94 103.94 103.94 103.94 0.3K
12:42 103.94 103.94 103.94 103.94 2.0K
12:43 103.93 103.93 103.80 103.93 0.8K
12:44 103.93 103.93 103.66 103.76 4.3K
12:45 103.76 104.03 103.76 104.03 0.4K
12:47 103.76 103.76 103.76 103.76 0.7K
12:48 103.77 103.77 103.77 103.77 0.2K
12:49 103.88 103.88 103.88 103.88 0.3K
12:50 104.00 104.10 103.89 104.10 6.5K
12:51 103.89 103.89 103.89 103.89 0.2K
12:53 103.90 103.90 103.90 103.90 0.6K
12:56 104.05 104.05 104.05 104.05 0.1K
12:57 104.00 104.00 104.00 104.00 0.8K
12:59 103.91 103.91 103.91 103.91 0.5K
13:00 103.91 103.91 103.91 103.91 0.2K
13:01 103.91 103.91 103.91 103.91 0.3K
13:02 103.89 103.91 103.89 103.91 0.6K
13:08 103.72 103.72 103.70 103.70 4.0K
13:09 103.71 103.71 103.71 103.71 0.5K
13:10 103.70 103.70 103.70 103.70 1.5K
13:12 103.70 103.70 103.70 103.70 0.6K
13:13 103.62 103.70 103.56 103.64 4.5K
13:14 103.62 103.73 103.62 103.73 0.5K
13:15 103.72 103.72 103.52 103.52 3.4K
13:16 103.48 103.61 103.48 103.61 1.5K
13:17 103.45 103.59 103.45 103.59 0.8K
13:18 103.47 103.51 103.34 103.37 8.3K
13:19 103.44 103.44 103.40 103.40 1.1K
13:20 103.40 103.40 103.24 103.24 3.6K
13:26 103.25 103.25 103.25 103.25 0.4K
13:28 103.24 103.24 103.24 103.24 0.2K
13:29 103.50 103.50 103.50 103.50 3.1K
13:31 103.68 103.68 103.68 103.68 0.8K
13:33 103.78 103.78 103.78 103.78 0.2K
13:34 103.64 103.64 103.64 103.64 0.7K
13:38 103.64 103.64 103.64 103.64 0.5K
13:39 103.64 103.64 103.64 103.64 0.8K
13:46 103.68 103.68 103.68 103.68 0.8K
13:47 103.68 103.68 103.68 103.68 0.3K
13:48 103.81 103.81 103.81 103.81 1.4K
13:51 104.09 104.09 104.09 104.09 0.1K
13:52 104.00 104.00 104.00 104.00 0.4K
13:54 103.89 103.89 103.89 103.89 0.6K
13:57 103.95 103.95 103.95 103.95 0.3K
13:58 103.95 103.95 103.95 103.95 0.2K
13:59 103.95 103.95 103.95 103.95 0.7K
14:02 103.99 104.00 103.99 104.00 0.8K
14:03 103.99 103.99 103.99 103.99 2.8K
14:05 103.93 103.93 103.93 103.93 0.5K
14:09 103.93 103.93 103.93 103.93 0.1K
14:10 103.96 103.96 103.96 103.96 0.1K
14:11 103.93 103.93 103.93 103.93 0.4K
14:12 104.00 104.00 104.00 104.00 2.7K
14:19 103.99 103.99 103.96 103.96 2.3K
14:20 103.97 103.97 103.97 103.97 0.5K
14:21 104.00 104.00 103.97 103.97 1.0K
14:22 104.00 104.00 104.00 104.00 1.3K
14:23 104.01 104.01 104.01 104.01 0.7K
14:24 104.01 104.01 103.99 103.99 0.7K
14:25 104.04 104.04 104.04 104.04 2.8K
14:28 103.95 103.98 103.95 103.98 3.0K
14:29 103.90 103.90 103.90 103.90 0.3K
14:30 103.90 103.90 103.90 103.90 0.7K
14:38 103.97 103.97 103.97 103.97 1.1K
14:40 103.81 103.81 103.81 103.81 0.8K
14:41 103.69 103.69 103.69 103.69 1.7K
14:44 103.69 103.69 103.69 103.69 0.3K
14:47 103.64 103.64 103.64 103.64 0.4K
14:49 103.62 103.62 103.62 103.62 1.2K
14:54 103.65 103.65 103.65 103.65 2.7K
15:01 103.75 103.75 103.75 103.75 0.4K
15:03 103.71 103.74 103.71 103.74 1.4K
15:05 103.77 103.77 103.69 103.69 0.3K
15:06 103.82 103.86 103.82 103.86 1.9K
15:08 103.84 103.84 103.82 103.82 2.3K
15:14 103.80 103.80 103.80 103.80 0.2K
15:15 103.66 103.66 103.66 103.66 2.6K
15:17 103.66 103.66 103.66 103.66 0.9K
15:18 103.69 103.69 103.69 103.69 1.5K
15:21 103.75 103.75 103.75 103.75 0.7K
15:23 103.85 103.85 103.85 103.85 1.5K
15:24 104.00 104.00 104.00 104.00 2.3K
15:30 103.92 103.92 103.92 103.92 2.5K
15:31 103.76 103.76 103.76 103.76 0.9K
15:33 103.76 103.76 103.76 103.76 1.7K
15:38 103.83 103.83 103.83 103.83 1.7K
15:39 103.77 103.77 103.74 103.74 2.5K
15:40 103.79 103.79 103.79 103.79 1.3K
15:42 103.78 103.78 103.78 103.78 0.3K
15:43 103.70 103.70 103.57 103.57 5.4K
15:44 103.64 103.66 103.64 103.66 1.8K
15:45 103.80 103.80 103.80 103.80 3.5K
15:46 103.77 103.77 103.76 103.76 2.1K
15:48 103.81 103.81 103.68 103.68 2.7K
15:49 103.72 103.73 103.72 103.73 1.5K
15:50 103.77 103.82 103.73 103.73 4.5K
15:51 103.79 103.79 103.79 103.79 1.0K
15:52 103.67 103.72 103.67 103.72 3.4K
15:53 103.68 103.68 103.65 103.65 2.6K
15:54 103.73 103.77 103.73 103.77 2.8K
15:55 103.77 103.85 103.65 103.85 11.2K
15:56 103.84 103.86 103.80 103.83 7.4K
15:57 103.79 103.81 103.75 103.76 3.0K
15:58 103.69 103.72 103.55 103.57 9.5K
15:59 103.61 103.67 103.60 103.62 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available