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
09:30 104.73 104.73 104.73 104.73 3.3K
09:34 104.80 104.80 104.80 104.80 0.1K
09:38 104.37 105.17 104.37 105.17 1.9K
09:42 105.35 105.35 105.35 105.35 0.1K
09:43 104.60 104.60 104.43 104.43 2.5K
09:46 104.43 104.43 104.43 104.43 0.1K
09:48 104.37 104.37 104.37 104.37 0.2K
09:49 104.77 104.77 104.77 104.77 0.2K
09:50 104.42 104.42 104.41 104.41 0.5K
09:53 104.77 104.80 104.77 104.80 0.5K
09:54 104.80 104.80 104.80 104.80 0.1K
09:55 104.80 104.80 104.80 104.80 0.2K
09:56 104.81 104.81 104.81 104.81 0.3K
09:57 104.82 104.82 104.82 104.82 2.1K
09:59 105.32 105.32 105.32 105.32 2.9K
10:02 105.46 105.46 105.46 105.46 0.3K
10:07 105.71 105.98 105.71 105.98 2.4K
10:09 105.96 105.96 105.96 105.96 0.3K
10:10 106.13 106.43 106.13 106.43 2.1K
10:12 106.37 106.54 106.37 106.54 0.8K
10:15 106.74 106.76 106.74 106.76 0.4K
10:17 106.76 106.88 106.75 106.88 0.6K
10:18 106.78 106.78 106.78 106.78 0.4K
10:19 106.90 107.02 106.90 106.90 2.5K
10:20 106.98 107.19 106.98 107.19 0.8K
10:21 107.17 107.17 107.17 107.17 0.4K
10:22 107.26 107.35 107.26 107.35 1.6K
10:24 107.23 107.23 107.23 107.23 2.5K
10:28 107.21 107.27 107.21 107.27 2.4K
10:29 106.99 106.99 106.99 106.99 0.5K
10:30 106.99 106.99 106.99 106.99 0.4K
10:31 106.87 106.94 106.87 106.94 2.8K
10:33 107.31 107.31 107.31 107.31 0.3K
10:37 107.44 107.44 107.44 107.44 0.2K
10:38 107.38 107.38 107.38 107.38 1.3K
10:41 107.64 108.04 107.64 108.04 2.1K
10:42 108.04 108.04 108.04 108.04 0.6K
10:43 108.26 108.28 108.26 108.28 0.8K
10:45 108.29 108.29 108.29 108.29 2.6K
10:46 108.33 108.39 108.30 108.30 2.0K
10:49 108.23 108.23 108.23 108.23 1.0K
10:51 108.21 108.21 108.21 108.21 0.3K
10:52 108.27 108.27 108.27 108.27 0.1K
10:53 108.43 108.43 108.30 108.31 1.4K
10:54 108.21 108.21 108.21 108.21 0.1K
10:55 108.21 108.29 108.21 108.29 0.5K
10:56 108.21 108.21 108.02 108.02 1.3K
10:57 108.04 108.04 107.85 107.85 1.3K
10:58 107.89 107.89 107.83 107.83 0.3K
10:59 107.83 107.83 107.83 107.83 0.2K
11:00 107.88 107.96 107.88 107.96 1.4K
11:01 108.04 108.04 108.04 108.04 0.2K
11:02 107.96 107.96 107.87 107.87 1.2K
11:04 107.91 107.91 107.91 107.91 0.2K
11:05 107.92 107.92 107.92 107.92 0.3K
11:06 107.92 107.92 107.92 107.92 0.2K
11:07 108.04 108.09 108.04 108.09 1.5K
11:09 107.90 107.90 107.75 107.75 1.3K
11:10 107.77 107.77 107.68 107.72 0.9K
11:11 107.72 107.72 107.72 107.72 0.4K
11:14 107.78 107.78 107.78 107.78 0.1K
11:15 107.71 107.91 107.71 107.82 2.7K
11:16 107.88 107.88 107.88 107.88 1.4K
11:21 107.76 107.77 107.76 107.77 0.2K
11:22 107.74 107.74 107.46 107.46 1.0K
11:23 107.61 107.61 107.51 107.51 0.2K
11:24 107.61 107.61 107.61 107.61 0.1K
11:25 107.51 107.51 107.51 107.51 0.4K
11:26 107.48 107.48 107.46 107.48 0.7K
11:27 107.44 107.44 107.32 107.32 0.8K
11:28 107.32 107.32 107.31 107.31 0.6K
11:29 107.21 107.21 107.21 107.21 0.2K
11:30 107.50 107.50 107.50 107.50 0.4K
11:31 107.42 107.42 107.42 107.42 0.1K
11:32 107.42 107.43 107.42 107.43 0.2K
11:33 107.45 107.75 107.45 107.75 4.4K
11:46 107.83 107.83 107.83 107.83 0.1K
11:47 107.83 107.83 107.83 107.83 0.1K
11:48 107.83 107.83 107.83 107.83 0.5K
11:49 107.80 107.83 107.80 107.83 0.4K
11:50 107.83 107.83 107.83 107.83 0.1K
11:51 107.78 107.78 107.78 107.78 0.1K
11:52 107.74 107.74 107.72 107.72 1.1K
11:53 107.62 107.62 107.62 107.62 0.3K
11:55 107.64 107.64 107.64 107.64 0.2K
11:56 107.75 107.75 107.65 107.65 0.2K
11:57 107.64 107.64 107.62 107.62 0.7K
11:58 107.65 107.65 107.65 107.65 0.3K
11:59 107.63 107.63 107.63 107.63 0.1K
12:00 107.64 107.64 107.64 107.64 0.1K
12:01 107.86 107.86 107.77 107.77 0.3K
12:02 107.78 107.78 107.78 107.78 0.8K
12:03 107.78 107.78 107.78 107.78 0.4K
12:04 107.78 107.78 107.78 107.78 1.8K
12:13 107.60 107.60 107.60 107.60 0.3K
12:14 107.58 107.58 107.58 107.58 0.1K
12:15 107.60 107.70 107.60 107.70 1.1K
12:18 107.70 107.70 107.70 107.70 0.1K
12:19 107.83 107.83 107.83 107.83 2.7K
12:24 107.85 107.85 107.85 107.85 1.4K
12:29 107.54 107.54 107.54 107.54 2.3K
12:30 107.53 107.53 107.53 107.53 0.3K
12:32 107.71 107.82 107.71 107.82 2.4K
12:38 107.52 107.52 107.52 107.52 1.1K
12:39 107.73 107.73 107.62 107.62 1.3K
12:43 107.46 107.46 107.46 107.46 0.7K
12:45 107.39 107.39 107.39 107.39 0.4K
12:47 107.39 107.39 107.39 107.39 0.2K
12:48 107.52 107.52 107.52 107.52 1.5K
12:49 107.52 107.52 107.52 107.52 0.4K
12:52 107.44 107.44 107.44 107.44 0.2K
12:53 107.44 107.44 107.44 107.44 0.1K
12:54 107.44 107.44 107.44 107.44 0.8K
12:55 107.38 107.53 107.38 107.53 1.4K
12:56 107.60 107.60 107.55 107.55 0.6K
12:57 107.43 107.43 107.43 107.43 1.0K
12:59 107.39 107.46 107.39 107.46 1.9K
13:04 107.38 107.38 107.38 107.38 0.1K
13:05 107.46 107.46 107.45 107.45 0.6K
13:07 107.46 107.46 107.46 107.46 0.3K
13:08 107.33 107.33 107.33 107.33 0.2K
13:10 107.36 107.36 107.36 107.36 0.2K
13:11 107.36 107.36 107.36 107.36 0.1K
13:12 107.46 107.46 107.37 107.37 0.4K
13:13 107.62 107.62 107.62 107.62 1.9K
13:17 107.58 107.58 107.57 107.57 0.8K
13:18 107.50 107.50 107.50 107.50 1.1K
13:20 107.45 107.45 107.45 107.45 0.2K
13:22 107.47 107.50 107.47 107.50 2.0K
13:23 107.65 107.65 107.65 107.65 1.6K
13:32 107.64 107.64 107.49 107.49 0.7K
13:33 107.65 107.65 107.64 107.64 2.4K
13:35 107.69 107.69 107.69 107.69 1.5K
13:44 107.79 107.79 107.79 107.79 0.3K
13:46 107.75 107.75 107.75 107.75 1.9K
13:47 107.65 107.76 107.65 107.72 4.0K
13:50 107.75 107.75 107.72 107.72 1.1K
13:53 107.61 107.61 107.61 107.61 0.1K
13:54 107.61 107.71 107.61 107.71 1.6K
13:58 107.71 107.71 107.63 107.63 0.3K
13:59 107.79 107.79 107.70 107.70 0.8K
14:01 107.72 107.72 107.72 107.72 0.1K
14:02 107.79 107.79 107.79 107.79 1.1K
14:03 107.83 107.83 107.78 107.78 0.6K
14:06 107.81 107.81 107.81 107.81 0.1K
14:07 107.81 107.81 107.74 107.74 1.0K
14:08 107.72 107.72 107.72 107.72 1.5K
14:11 107.68 107.73 107.68 107.73 0.5K
14:13 107.68 107.68 107.68 107.68 0.2K
14:14 107.67 107.67 107.67 107.67 0.2K
14:15 107.67 107.67 107.67 107.67 0.1K
14:16 107.68 107.68 107.68 107.68 0.1K
14:17 107.77 107.77 107.77 107.77 1.0K
14:18 107.74 107.74 107.74 107.74 2.9K
14:23 107.60 107.60 107.60 107.60 1.3K
14:26 107.50 107.50 107.50 107.50 0.2K
14:27 107.59 107.59 107.59 107.59 1.4K
14:32 107.51 107.51 107.51 107.51 0.5K
14:35 107.54 107.71 107.54 107.71 2.2K
14:36 107.69 107.69 107.69 107.69 2.6K
14:47 107.58 107.58 107.58 107.58 1.8K
14:48 107.36 107.36 107.36 107.36 0.1K
14:50 107.43 107.43 107.43 107.43 0.6K
14:51 107.40 107.40 107.40 107.40 0.3K
14:52 107.36 107.36 107.36 107.36 0.3K
14:53 107.35 107.35 107.30 107.30 0.5K
14:54 107.31 107.31 107.31 107.31 0.2K
14:55 107.28 107.28 107.28 107.28 0.8K
14:58 107.28 107.28 107.28 107.28 0.4K
14:59 107.36 107.36 107.28 107.28 0.7K
15:00 107.30 107.30 107.30 107.30 0.6K
15:02 107.44 107.44 107.44 107.44 1.5K
15:03 107.41 107.41 107.41 107.41 1.1K
15:07 107.43 107.43 107.43 107.43 0.4K
15:09 107.46 107.46 107.46 107.46 0.2K
15:10 107.36 107.38 107.36 107.38 0.9K
15:12 107.44 107.49 107.44 107.49 3.6K
15:15 107.56 107.56 107.56 107.56 0.6K
15:17 107.66 107.76 107.66 107.76 2.2K
15:21 107.80 107.80 107.80 107.80 2.0K
15:22 107.75 107.75 107.74 107.74 2.4K
15:25 107.72 107.72 107.72 107.72 0.9K
15:26 107.65 107.65 107.64 107.64 1.9K
15:29 107.56 107.56 107.56 107.56 0.3K
15:30 107.57 107.59 107.57 107.59 1.7K
15:31 107.62 107.62 107.62 107.62 0.7K
15:33 107.60 107.73 107.60 107.73 2.5K
15:34 107.82 107.82 107.82 107.82 0.8K
15:36 107.80 107.80 107.80 107.80 1.6K
15:39 107.85 107.85 107.85 107.85 0.7K
15:40 107.83 107.83 107.78 107.78 2.1K
15:41 107.84 107.91 107.84 107.91 2.8K
15:42 107.86 107.88 107.86 107.88 2.5K
15:45 107.92 107.92 107.89 107.89 1.1K
15:46 107.89 107.89 107.86 107.86 0.8K
15:47 107.89 107.91 107.89 107.91 0.5K
15:48 107.70 107.73 107.70 107.73 3.3K
15:49 107.72 107.72 107.61 107.65 5.3K
15:51 107.73 107.73 107.56 107.56 3.7K
15:52 107.61 107.61 107.14 107.14 8.2K
15:53 107.26 107.47 107.26 107.47 4.9K
15:54 107.51 107.66 107.51 107.66 5.9K
15:55 107.69 107.87 107.69 107.86 5.6K
15:56 107.86 107.89 107.79 107.79 7.6K
15:57 107.79 107.92 107.79 107.85 6.4K
15:58 107.90 107.90 107.77 107.77 5.3K
15:59 107.79 108.05 107.79 108.05 96.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available