Matson

MATX
🏛️ usa →
98.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 105.25 105.25 105.25 105.25 18.0K
09:40 104.59 104.59 104.59 104.59 0.2K
09:41 104.91 104.91 104.91 104.91 0.3K
09:43 104.66 104.66 104.66 104.66 0.3K
09:45 104.94 104.94 104.94 104.94 1.2K
09:49 105.29 105.29 105.29 105.29 1.5K
10:00 104.93 104.93 104.93 104.93 1.7K
10:01 105.01 105.01 105.01 105.01 1.5K
10:05 104.66 104.66 104.66 104.66 0.5K
10:06 104.28 104.28 104.28 104.28 1.2K
10:09 104.22 104.22 104.22 104.22 0.6K
10:12 104.16 104.16 104.16 104.16 1.2K
10:15 104.28 104.29 104.28 104.29 0.8K
10:21 104.32 104.34 104.32 104.34 1.6K
10:31 104.32 104.32 104.32 104.32 0.4K
10:32 104.55 104.55 104.55 104.55 0.5K
10:33 104.70 104.70 104.53 104.53 1.9K
10:44 104.01 104.01 104.01 104.01 3.6K
10:51 104.16 104.16 104.16 104.16 1.2K
10:52 104.18 104.18 104.18 104.18 2.0K
10:55 104.28 104.28 104.28 104.28 0.7K
10:59 104.29 104.29 104.29 104.29 0.1K
11:00 104.29 104.50 104.29 104.50 1.4K
11:01 104.74 104.74 104.73 104.73 1.5K
11:11 104.77 104.77 104.51 104.51 1.0K
11:13 104.53 104.53 104.53 104.53 0.2K
11:14 104.48 104.48 104.48 104.48 3.7K
11:15 104.39 104.39 104.39 104.39 0.6K
11:17 104.19 104.19 104.19 104.19 1.0K
11:24 104.19 104.29 104.19 104.29 1.3K
11:27 104.22 104.22 104.22 104.22 0.3K
11:28 104.22 104.22 104.00 104.00 1.5K
11:29 103.86 103.86 103.86 103.86 0.6K
11:33 104.53 104.69 104.53 104.69 10.7K
11:41 104.69 104.69 104.69 104.69 1.4K
11:42 104.53 104.53 104.53 104.53 0.6K
11:44 104.58 104.58 104.58 104.58 1.3K
11:46 104.89 104.89 104.89 104.89 1.1K
11:49 104.75 104.75 104.75 104.75 0.3K
11:51 104.92 104.92 104.92 104.92 0.9K
11:55 105.02 105.02 105.02 105.02 0.4K
11:56 104.92 104.92 104.92 104.92 1.5K
12:00 104.80 104.80 104.74 104.74 1.0K
12:07 104.68 104.68 104.68 104.68 1.4K
12:08 104.67 104.67 104.67 104.67 0.6K
12:12 104.81 104.81 104.81 104.81 0.3K
12:14 104.86 104.86 104.86 104.86 0.2K
12:15 104.89 104.89 104.55 104.55 4.4K
12:18 104.67 104.67 104.67 104.67 0.4K
12:19 104.69 104.69 104.69 104.69 0.2K
12:22 104.55 104.55 104.55 104.55 0.1K
12:23 104.55 104.70 104.55 104.70 1.8K
12:25 104.78 104.78 104.78 104.78 0.7K
12:33 104.78 104.78 104.78 104.78 0.7K
12:37 104.76 104.76 104.76 104.76 3.1K
12:39 104.89 104.89 104.89 104.89 0.6K
12:42 104.87 104.87 104.79 104.79 0.6K
12:43 104.68 104.68 104.68 104.68 0.2K
12:45 104.79 104.79 104.79 104.79 0.2K
12:47 104.66 104.66 104.66 104.66 1.0K
12:49 104.64 104.64 104.64 104.64 0.3K
12:51 104.61 104.61 104.61 104.61 0.9K
12:52 104.53 104.53 104.53 104.53 0.3K
12:53 104.60 104.63 104.60 104.60 0.6K
12:54 104.60 104.60 104.60 104.60 0.7K
12:55 104.60 104.60 104.60 104.60 0.3K
12:57 104.31 104.31 104.25 104.25 2.1K
12:59 104.46 104.46 104.46 104.46 0.2K
13:01 104.40 104.40 104.40 104.40 0.5K
13:04 104.73 104.73 104.73 104.73 0.6K
13:05 104.74 104.74 104.74 104.74 1.3K
13:17 104.85 104.85 104.85 104.85 0.3K
13:19 104.65 104.71 104.65 104.68 2.5K
13:23 104.58 104.63 104.58 104.63 1.0K
13:28 104.57 104.57 104.57 104.57 0.2K
13:30 104.52 104.52 104.52 104.52 2.1K
13:31 104.48 104.48 104.48 104.48 0.5K
13:34 104.32 104.46 104.32 104.46 0.5K
13:39 104.46 104.55 104.46 104.55 0.4K
13:40 104.55 104.55 104.55 104.55 0.2K
13:42 104.54 104.55 104.54 104.55 1.3K
13:45 104.63 104.64 104.63 104.64 1.1K
13:46 104.66 104.66 104.66 104.66 1.8K
13:48 104.70 104.70 104.68 104.68 1.1K
13:52 104.60 104.60 104.60 104.60 0.2K
13:53 104.68 104.68 104.68 104.68 0.1K
13:54 104.68 104.68 104.68 104.68 0.8K
13:57 104.60 104.76 104.60 104.76 2.0K
14:03 104.64 104.64 104.64 104.64 2.6K
14:04 104.25 104.25 104.25 104.25 0.9K
14:10 104.23 104.23 104.23 104.23 0.2K
14:11 104.24 104.24 104.24 104.24 0.4K
14:13 104.41 104.41 104.41 104.41 0.8K
14:15 104.23 104.23 104.23 104.23 0.8K
14:18 104.21 104.21 104.21 104.21 1.6K
14:24 104.70 104.70 104.70 104.70 1.0K
14:26 104.70 104.70 104.70 104.70 0.2K
14:27 104.70 104.70 104.70 104.70 0.3K
14:28 104.70 104.70 104.70 104.70 1.3K
14:33 104.79 104.79 104.79 104.79 0.1K
14:34 104.91 104.91 104.91 104.91 0.5K
14:36 104.87 104.87 104.87 104.87 0.3K
14:40 104.86 104.87 104.86 104.87 1.4K
14:43 104.86 104.86 104.86 104.86 0.2K
14:44 104.77 104.77 104.77 104.77 1.6K
14:50 104.81 104.81 104.81 104.81 0.2K
14:51 104.73 104.73 104.73 104.73 0.3K
14:52 104.81 104.81 104.81 104.81 0.8K
14:54 104.89 104.89 104.89 104.89 3.3K
14:56 104.95 104.95 104.95 104.95 0.6K
14:58 104.85 104.85 104.85 104.85 1.9K
15:03 104.97 104.97 104.97 104.97 3.1K
15:14 104.88 104.88 104.88 104.88 0.2K
15:15 104.76 104.77 104.76 104.77 1.6K
15:17 104.81 104.81 104.81 104.81 1.2K
15:18 104.81 104.81 104.81 104.81 0.7K
15:19 104.76 104.76 104.76 104.76 0.4K
15:21 104.80 104.96 104.80 104.96 2.0K
15:23 104.94 104.94 104.94 104.94 1.6K
15:28 104.90 104.91 104.90 104.91 1.9K
15:29 104.80 104.82 104.80 104.82 1.6K
15:30 104.87 104.87 104.87 104.87 0.6K
15:31 104.95 104.95 104.95 104.95 0.7K
15:32 104.76 104.76 104.76 104.76 0.8K
15:33 104.84 104.84 104.84 104.84 0.2K
15:34 104.84 104.84 104.80 104.80 0.9K
15:36 104.85 104.85 104.85 104.85 0.4K
15:37 104.85 104.85 104.85 104.85 0.3K
15:38 104.85 104.85 104.85 104.85 0.8K
15:40 104.85 104.85 104.85 104.85 0.5K
15:41 104.85 104.93 104.85 104.92 1.5K
15:43 104.92 104.93 104.92 104.93 3.8K
15:48 104.96 104.96 104.96 104.96 0.3K
15:49 105.00 105.03 105.00 105.03 3.2K
15:50 105.02 105.02 105.02 105.02 2.9K
15:52 105.11 105.12 105.11 105.12 2.9K
15:53 105.07 105.07 104.99 104.99 3.8K
15:54 105.01 105.01 104.96 104.96 1.2K
15:55 104.99 105.07 104.99 105.07 5.7K
15:56 105.07 105.12 105.00 105.00 6.2K
15:57 105.08 105.12 105.08 105.10 4.3K
15:58 105.12 105.12 104.99 105.02 4.7K
15:59 105.01 105.05 104.96 104.98 123.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available