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
09:30 105.28 105.28 105.28 105.28 3.3K
09:45 106.20 106.20 106.20 106.20 0.3K
09:48 106.20 106.20 106.20 106.20 1.0K
09:49 105.75 105.80 105.75 105.80 0.9K
10:02 106.18 106.18 106.18 106.18 0.4K
10:03 106.43 106.43 106.43 106.43 1.7K
10:14 106.80 106.87 106.80 106.87 0.5K
10:17 106.98 107.00 106.98 107.00 0.5K
10:22 107.06 107.06 107.06 107.06 0.5K
10:23 106.99 106.99 106.99 106.99 0.9K
10:25 107.49 107.49 107.49 107.49 0.4K
10:27 107.74 107.74 107.74 107.74 0.8K
10:30 107.76 107.76 107.76 107.76 0.6K
10:31 107.83 107.83 107.83 107.83 0.9K
10:33 107.83 108.28 107.83 108.14 5.0K
10:34 107.94 108.14 107.68 107.68 1.8K
10:36 108.18 108.18 108.18 108.18 0.4K
10:39 108.29 108.29 108.29 108.29 0.5K
10:40 107.68 107.69 107.68 107.69 0.9K
10:41 107.97 107.97 107.97 107.97 0.3K
10:42 107.97 107.97 107.95 107.95 1.5K
10:43 107.94 107.98 107.94 107.98 0.3K
10:44 107.87 107.87 107.64 107.64 1.2K
10:46 107.64 107.68 107.57 107.58 0.5K
10:47 107.35 107.35 107.35 107.35 0.4K
10:48 107.54 107.58 107.54 107.58 0.6K
10:49 107.06 107.43 107.06 107.43 3.3K
10:50 107.05 107.20 107.05 107.20 2.2K
10:52 107.02 107.39 107.02 107.39 2.6K
10:54 107.50 107.54 107.50 107.54 0.6K
10:55 107.15 107.15 107.14 107.14 0.5K
10:56 107.20 107.30 107.20 107.30 0.7K
10:59 107.50 107.50 107.12 107.12 0.9K
11:02 107.31 107.31 107.31 107.31 1.7K
11:03 107.50 107.50 107.50 107.50 1.1K
11:04 107.48 107.56 107.48 107.56 1.6K
11:06 107.56 107.56 107.56 107.56 2.6K
11:07 107.54 107.54 107.54 107.54 0.4K
11:08 107.54 107.70 107.50 107.50 2.7K
11:09 107.22 107.22 107.22 107.22 2.0K
11:15 107.59 107.59 107.59 107.59 0.7K
11:18 107.40 107.40 107.40 107.40 0.9K
11:20 107.53 107.53 107.53 107.53 1.0K
11:23 107.39 107.39 107.39 107.39 0.9K
11:25 107.28 107.28 107.28 107.28 0.7K
11:26 107.03 107.03 107.03 107.03 0.7K
11:28 107.19 107.19 107.03 107.03 0.6K
11:30 107.15 107.20 107.15 107.20 0.7K
11:31 107.02 107.02 107.02 107.02 2.3K
11:32 107.06 107.22 107.06 107.22 1.0K
11:34 106.95 106.95 106.95 106.95 0.3K
11:35 107.08 107.08 107.08 107.08 1.5K
11:37 106.90 106.91 106.90 106.91 0.7K
11:39 106.90 106.91 106.84 106.84 1.3K
11:41 106.75 106.75 106.59 106.59 1.2K
11:43 106.68 106.70 106.64 106.64 1.2K
11:44 106.61 106.61 106.61 106.61 0.1K
11:45 106.61 106.61 106.61 106.61 0.4K
11:46 106.61 106.61 106.61 106.61 0.2K
11:47 106.61 106.61 106.49 106.49 1.4K
11:48 106.53 106.71 106.53 106.71 1.2K
11:50 106.57 106.57 106.40 106.40 0.5K
11:51 106.47 106.47 106.47 106.47 0.2K
11:52 106.47 106.47 106.47 106.47 0.3K
11:53 106.47 106.47 106.28 106.28 0.8K
11:55 106.13 106.13 106.13 106.13 0.1K
11:56 106.23 106.23 106.23 106.23 0.2K
11:57 106.44 106.44 106.44 106.44 0.9K
11:59 106.44 106.48 106.44 106.48 0.6K
12:00 106.53 106.53 106.53 106.53 0.4K
12:01 106.69 106.69 106.69 106.69 0.9K
12:04 106.73 106.73 106.73 106.73 0.6K
12:07 106.63 106.63 106.63 106.63 0.6K
12:09 106.60 106.60 106.60 106.60 0.8K
12:11 106.60 106.61 106.60 106.61 1.4K
12:12 106.70 106.70 106.70 106.70 0.7K
12:13 106.68 106.68 106.68 106.68 0.6K
12:14 106.67 106.67 106.67 106.67 0.7K
12:15 106.68 106.70 106.52 106.67 1.8K
12:16 106.67 106.67 106.67 106.67 0.9K
12:17 106.61 106.61 106.52 106.55 1.6K
12:19 106.62 106.62 106.51 106.51 1.6K
12:20 106.51 106.59 106.51 106.51 0.8K
12:21 106.51 106.60 106.39 106.60 1.5K
12:22 106.67 106.72 106.67 106.72 1.2K
12:24 106.70 106.70 106.56 106.56 0.7K
12:25 106.70 106.70 106.70 106.70 0.4K
12:27 106.39 106.39 106.39 106.39 1.8K
12:44 106.14 106.14 106.14 106.14 0.4K
12:50 105.99 105.99 105.99 105.99 0.6K
12:51 105.87 105.87 105.87 105.87 0.5K
13:00 105.86 105.86 105.86 105.86 0.3K
13:03 105.87 105.87 105.87 105.87 0.2K
13:04 105.77 105.77 105.77 105.77 0.5K
13:07 105.77 105.77 105.77 105.77 0.3K
13:08 105.88 105.88 105.88 105.88 0.7K
13:10 106.03 106.03 106.03 106.03 0.1K
13:12 106.06 106.06 105.85 105.85 0.6K
13:14 106.02 106.02 106.02 106.02 0.3K
13:15 106.04 106.05 106.04 106.05 0.4K
13:17 106.01 106.01 106.01 106.01 0.3K
13:19 106.04 106.04 106.04 106.04 0.2K
13:20 106.02 106.02 106.02 106.02 0.2K
13:21 106.05 106.05 106.05 106.05 0.2K
13:22 105.96 105.96 105.96 105.96 2.2K
13:23 105.66 105.66 105.66 105.66 1.3K
13:25 105.61 105.63 105.61 105.61 1.1K
13:34 105.40 105.52 105.40 105.52 2.3K
13:37 105.33 105.33 105.33 105.33 1.2K
13:40 105.41 105.41 105.41 105.41 0.8K
13:43 105.41 105.41 105.41 105.41 2.5K
13:51 105.56 105.56 105.51 105.51 2.4K
13:57 105.42 105.42 105.42 105.42 0.1K
13:58 105.32 105.32 105.32 105.32 1.1K
14:03 105.37 105.50 105.37 105.50 0.7K
14:04 105.42 105.42 105.42 105.42 0.6K
14:05 105.55 105.55 105.55 105.55 0.8K
14:08 105.34 105.40 105.34 105.40 0.7K
14:09 105.45 105.45 105.45 105.45 0.2K
14:11 105.40 105.40 105.40 105.40 0.1K
14:12 105.42 105.43 105.42 105.43 0.3K
14:13 105.19 105.19 105.16 105.16 1.5K
14:14 105.17 105.17 105.17 105.17 0.7K
14:16 105.30 105.30 105.30 105.30 1.3K
14:20 104.80 104.80 104.80 104.80 1.6K
14:30 104.69 104.69 104.69 104.69 1.1K
14:41 104.78 104.87 104.78 104.87 1.6K
14:43 104.77 104.77 104.77 104.77 1.2K
14:45 104.85 104.88 104.85 104.88 0.7K
14:46 104.82 104.82 104.82 104.82 0.2K
14:47 104.93 104.93 104.85 104.85 0.5K
14:48 104.84 104.85 104.84 104.85 0.5K
14:49 104.77 104.90 104.77 104.90 0.7K
14:50 104.78 104.78 104.78 104.78 0.1K
14:51 104.86 104.86 104.78 104.84 1.6K
14:56 104.84 104.84 104.84 104.84 1.5K
15:01 104.92 104.98 104.92 104.98 3.9K
15:03 105.08 105.08 105.08 105.08 0.2K
15:05 105.09 105.09 105.09 105.09 0.3K
15:06 105.11 105.16 105.11 105.16 0.7K
15:11 105.16 105.16 105.16 105.16 0.2K
15:12 105.22 105.22 105.22 105.22 0.5K
15:13 105.14 105.14 105.08 105.08 0.8K
15:15 105.10 105.10 105.10 105.10 0.1K
15:16 105.12 105.12 105.12 105.12 1.3K
15:18 105.18 105.18 105.18 105.18 1.8K
15:23 105.22 105.22 105.22 105.22 0.1K
15:24 105.18 105.18 105.18 105.18 1.0K
15:26 105.13 105.13 105.11 105.13 2.0K
15:29 105.28 105.39 105.28 105.39 2.0K
15:30 105.35 105.35 105.35 105.35 0.2K
15:31 105.36 105.36 105.36 105.36 0.4K
15:32 105.39 105.39 105.39 105.39 0.5K
15:33 105.36 105.36 105.36 105.36 1.3K
15:34 105.31 105.31 105.31 105.31 0.2K
15:35 105.16 105.16 105.16 105.16 0.8K
15:36 105.23 105.23 105.23 105.23 0.5K
15:37 105.20 105.20 105.20 105.20 0.7K
15:40 105.10 105.10 105.10 105.10 2.1K
15:46 105.04 105.12 105.04 105.12 0.6K
15:47 105.14 105.17 105.14 105.17 3.1K
15:48 105.17 105.17 105.17 105.17 0.7K
15:49 105.12 105.19 105.12 105.17 1.3K
15:50 105.16 105.20 105.16 105.19 0.6K
15:51 105.09 105.14 105.09 105.11 3.3K
15:52 105.16 105.17 105.12 105.12 1.7K
15:53 105.13 105.22 105.13 105.22 2.3K
15:54 105.24 105.41 105.24 105.33 6.1K
15:55 105.39 105.45 105.39 105.45 3.3K
15:56 105.54 105.59 105.54 105.54 5.2K
15:57 105.60 105.63 105.57 105.63 4.2K
15:58 105.41 105.51 105.41 105.51 2.3K
15:59 105.41 105.54 105.41 105.54 65.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available