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
09:30 108.11 108.52 108.02 108.02 4.8K
09:41 107.30 107.43 107.30 107.43 1.7K
09:48 106.63 106.63 106.63 106.63 0.7K
09:49 106.98 106.98 106.25 106.25 4.8K
09:50 105.57 106.50 105.57 106.50 2.5K
09:57 105.62 105.62 105.62 105.62 0.2K
09:58 105.62 106.15 105.62 106.13 5.1K
09:59 106.15 106.15 106.07 106.07 0.9K
10:00 105.59 105.59 105.59 105.59 2.9K
10:01 105.28 105.54 105.28 105.54 5.5K
10:02 105.77 105.77 105.77 105.77 0.4K
10:03 105.69 105.69 105.69 105.69 0.2K
10:05 105.56 105.56 105.56 105.56 0.6K
10:09 105.76 105.76 105.76 105.76 0.2K
10:11 105.59 105.86 105.59 105.85 4.0K
10:12 105.82 105.82 105.82 105.82 2.3K
10:18 105.42 105.42 105.14 105.14 1.4K
10:25 105.40 105.40 105.40 105.40 0.5K
10:31 105.39 105.40 105.39 105.40 4.0K
10:32 105.24 105.24 105.03 105.03 4.0K
10:33 105.14 105.23 105.14 105.23 1.3K
10:34 105.23 105.23 105.23 105.23 0.3K
10:38 105.04 105.04 105.04 105.04 2.2K
10:40 105.01 105.01 105.01 105.01 3.1K
10:41 104.47 104.47 104.47 104.47 1.3K
10:44 104.53 104.61 104.53 104.61 3.9K
10:47 104.66 104.66 104.66 104.66 0.1K
10:48 104.66 104.66 104.66 104.66 0.6K
10:50 104.64 104.64 104.64 104.64 0.4K
10:52 104.61 104.67 104.61 104.67 1.1K
10:56 104.70 104.86 104.70 104.86 2.0K
10:57 104.80 104.80 104.80 104.80 0.7K
10:59 104.75 104.76 104.62 104.62 1.2K
11:00 104.61 104.61 104.61 104.61 0.7K
11:02 104.79 104.79 104.79 104.79 2.2K
11:05 104.96 104.96 104.96 104.96 0.3K
11:07 104.95 104.95 104.95 104.95 0.1K
11:08 105.11 105.15 105.11 105.15 2.3K
11:12 105.16 105.16 105.16 105.16 0.2K
11:13 105.14 105.14 105.14 105.14 0.7K
11:14 105.14 105.28 105.14 105.28 1.0K
11:17 105.49 105.49 105.43 105.43 1.5K
11:19 105.42 105.46 105.42 105.46 1.3K
11:23 105.48 105.48 105.48 105.48 0.9K
11:25 105.27 105.35 105.27 105.35 1.7K
11:26 105.28 105.28 105.28 105.28 2.6K
11:27 105.27 105.27 105.27 105.27 0.2K
11:28 105.38 105.38 105.38 105.38 0.9K
11:29 105.36 105.36 105.36 105.36 0.2K
11:30 105.51 105.51 105.51 105.51 0.9K
11:32 105.46 105.46 105.46 105.46 0.9K
11:33 105.50 105.50 105.50 105.50 3.4K
11:34 105.48 105.56 105.48 105.55 1.3K
11:37 105.35 105.35 105.35 105.35 2.7K
11:39 105.30 105.40 105.30 105.40 1.5K
11:44 105.39 105.39 105.39 105.39 0.4K
11:45 105.31 105.31 105.31 105.31 0.6K
11:48 105.41 105.41 105.41 105.41 0.5K
11:50 105.20 105.21 105.20 105.21 1.9K
11:51 105.20 105.20 105.20 105.20 0.2K
11:52 105.21 105.21 105.21 105.21 0.2K
11:53 105.21 105.21 105.21 105.21 0.2K
11:54 105.10 105.10 105.10 105.10 0.8K
11:59 105.19 105.19 105.19 105.19 0.8K
12:00 105.12 105.12 105.12 105.12 0.1K
12:01 105.15 105.15 105.15 105.15 1.0K
12:05 105.14 105.14 105.14 105.14 0.1K
12:06 105.00 105.00 105.00 105.00 1.9K
12:07 104.90 104.90 104.90 104.90 0.4K
12:11 104.90 104.90 104.90 104.90 0.3K
12:12 104.90 104.90 104.90 104.90 0.2K
12:14 104.95 104.98 104.95 104.98 2.2K
12:16 105.03 105.07 105.03 105.07 0.6K
12:17 105.08 105.08 105.04 105.04 0.5K
12:18 105.04 105.04 105.04 105.04 2.4K
12:24 105.01 105.01 105.01 105.01 0.4K
12:26 104.99 104.99 104.99 104.99 0.3K
12:27 104.87 104.87 104.87 104.87 1.0K
12:28 104.68 104.68 104.68 104.68 0.3K
12:30 104.52 104.52 104.52 104.52 1.6K
12:31 104.51 104.51 104.51 104.51 0.3K
12:32 104.55 104.55 104.55 104.55 2.1K
12:34 104.41 104.41 104.41 104.41 1.5K
12:38 104.19 104.19 104.19 104.19 0.1K
12:39 104.31 104.31 104.31 104.31 0.1K
12:40 104.19 104.19 104.19 104.19 0.2K
12:42 104.27 104.51 104.27 104.51 1.9K
12:43 104.59 104.59 104.59 104.59 0.5K
12:47 104.59 104.59 104.59 104.59 0.4K
12:51 104.60 104.60 104.59 104.59 0.3K
12:55 104.57 104.57 104.57 104.57 0.2K
12:56 104.71 104.79 104.71 104.79 3.7K
13:03 104.91 104.91 104.91 104.91 0.3K
13:05 104.95 104.98 104.95 104.98 0.4K
13:07 105.00 105.00 105.00 105.00 1.2K
13:08 104.94 104.94 104.94 104.94 0.2K
13:09 105.02 105.02 105.01 105.01 2.5K
13:14 104.93 104.93 104.93 104.93 1.5K
13:15 105.02 105.02 105.02 105.02 1.1K
13:22 104.98 104.98 104.98 104.98 0.3K
13:25 105.00 105.01 105.00 105.01 0.9K
13:26 105.01 105.01 105.01 105.01 0.2K
13:27 105.08 105.08 105.08 105.08 6.0K
13:32 105.08 105.08 105.08 105.08 0.3K
13:35 105.07 105.07 104.92 104.92 0.4K
13:36 105.08 105.08 105.08 105.08 0.3K
13:37 104.74 104.74 104.74 104.74 2.3K
13:40 104.70 104.82 104.70 104.82 1.5K
13:41 104.83 104.83 104.83 104.83 0.5K
13:42 104.83 104.97 104.83 104.97 1.9K
13:48 104.99 104.99 104.99 104.99 0.1K
13:49 105.01 105.01 105.01 105.01 0.5K
13:52 105.01 105.01 105.01 105.01 0.3K
13:53 104.91 104.91 104.91 104.91 0.5K
13:55 104.94 104.94 104.94 104.94 0.6K
13:58 104.92 104.92 104.92 104.92 0.8K
13:59 104.94 104.94 104.94 104.94 0.5K
14:01 104.86 104.86 104.86 104.86 1.1K
14:02 104.95 104.95 104.95 104.95 0.3K
14:04 104.86 104.86 104.86 104.86 2.1K
14:05 104.80 104.80 104.80 104.80 0.3K
14:06 104.80 104.80 104.80 104.80 0.2K
14:07 104.70 104.70 104.70 104.70 0.4K
14:11 104.70 104.70 104.70 104.70 0.2K
14:12 104.79 104.79 104.79 104.79 0.2K
14:13 104.70 104.74 104.70 104.74 0.6K
14:15 104.67 104.67 104.58 104.58 3.6K
14:18 104.66 104.66 104.66 104.66 0.5K
14:20 104.66 104.66 104.66 104.66 4.1K
14:21 104.55 104.55 104.55 104.55 6.1K
14:24 104.62 104.69 104.62 104.69 7.2K
14:25 104.69 104.69 104.62 104.69 1.2K
14:29 104.70 104.70 104.70 104.70 1.8K
14:30 104.76 104.76 104.76 104.76 1.7K
14:31 104.77 104.77 104.77 104.77 0.4K
14:33 104.74 104.78 104.74 104.78 2.6K
14:34 104.74 105.29 104.74 105.25 12.1K
14:36 105.26 105.26 105.26 105.26 0.3K
14:37 105.27 105.27 105.27 105.27 0.3K
14:38 105.13 105.13 105.13 105.13 0.2K
14:39 105.27 105.27 105.27 105.27 0.5K
14:41 105.24 105.24 105.24 105.24 0.4K
14:42 105.08 105.08 105.08 105.08 1.4K
14:43 105.14 105.14 105.14 105.14 0.5K
14:44 105.14 105.16 105.14 105.16 2.0K
14:45 105.18 105.18 105.04 105.04 1.6K
14:46 104.90 105.01 104.90 105.01 2.8K
14:47 104.93 104.93 104.93 104.93 0.4K
14:50 104.95 104.96 104.95 104.96 1.0K
14:51 104.96 104.96 104.96 104.96 0.6K
14:54 104.97 104.97 104.97 104.97 1.4K
14:55 104.92 104.94 104.92 104.94 0.6K
14:58 104.94 104.94 104.94 104.94 0.3K
15:01 104.81 104.81 104.81 104.81 2.1K
15:05 104.88 104.88 104.88 104.88 0.9K
15:08 104.89 104.89 104.89 104.89 1.0K
15:09 104.92 104.92 104.92 104.92 0.3K
15:12 104.95 105.00 104.95 104.99 1.4K
15:15 104.97 104.97 104.97 104.97 1.1K
15:18 104.96 104.96 104.96 104.96 1.8K
15:22 104.97 104.97 104.97 104.97 0.9K
15:23 104.95 104.95 104.94 104.94 4.3K
15:24 104.96 104.96 104.96 104.96 1.2K
15:25 104.96 104.96 104.96 104.96 1.1K
15:27 104.91 104.91 104.80 104.80 2.0K
15:28 104.74 104.79 104.74 104.79 0.6K
15:30 104.73 104.80 104.73 104.80 1.6K
15:31 104.79 104.81 104.79 104.81 0.7K
15:32 104.83 104.83 104.53 104.53 5.3K
15:34 104.72 104.72 104.72 104.72 0.3K
15:35 104.71 104.71 104.71 104.71 0.6K
15:36 104.62 104.62 104.62 104.62 1.1K
15:37 104.62 104.62 104.58 104.58 3.8K
15:39 104.64 104.64 104.63 104.63 0.6K
15:40 104.64 104.64 104.64 104.64 0.3K
15:41 104.64 104.93 104.57 104.93 10.2K
15:42 105.03 105.03 105.03 105.03 1.3K
15:44 105.16 105.16 105.04 105.04 2.8K
15:45 104.91 104.91 104.91 104.91 1.3K
15:47 104.98 104.99 104.98 104.99 0.3K
15:48 104.81 104.81 104.81 104.81 3.8K
15:49 104.87 104.87 104.78 104.78 0.3K
15:50 104.84 104.84 104.83 104.83 3.1K
15:51 104.87 104.90 104.87 104.90 4.1K
15:52 104.90 104.90 104.90 104.90 1.5K
15:53 104.90 104.97 104.90 104.93 4.2K
15:54 104.98 105.15 104.98 105.15 8.1K
15:55 105.13 105.13 105.13 105.13 2.9K
15:56 104.97 104.99 104.81 104.81 7.5K
15:57 104.83 104.83 104.74 104.78 9.5K
15:58 104.71 104.77 104.71 104.74 6.2K
15:59 104.71 104.79 104.64 104.65 86.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available