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
09:31 105.28 105.28 104.73 104.73 2.1K
09:33 104.63 104.63 104.63 104.63 1.3K
09:35 104.64 104.64 104.64 104.64 0.6K
09:37 104.65 104.65 104.65 104.65 1.9K
09:38 104.65 104.65 104.22 104.22 27.8K
09:40 103.83 103.83 103.83 103.83 2.8K
09:41 103.56 103.56 103.56 103.56 2.1K
09:42 103.91 103.91 103.89 103.89 1.7K
09:43 103.80 103.80 103.80 103.80 3.2K
09:44 103.56 103.74 103.56 103.74 1.2K
09:46 103.66 104.20 103.66 103.99 4.0K
09:47 103.97 103.97 103.97 103.97 0.3K
09:48 103.75 103.75 103.65 103.65 2.8K
09:52 103.93 103.93 103.93 103.93 0.2K
09:53 104.09 104.23 104.09 104.23 4.2K
09:54 104.12 104.12 104.01 104.01 2.4K
09:55 104.01 104.01 104.01 104.01 0.6K
09:57 103.90 103.90 103.89 103.89 3.5K
09:58 103.90 103.90 103.87 103.87 1.8K
10:00 103.89 103.92 103.83 103.83 3.7K
10:01 103.61 103.62 103.44 103.62 6.5K
10:02 103.43 103.43 103.43 103.43 1.9K
10:03 103.28 103.70 103.28 103.70 6.6K
10:04 103.72 103.83 103.72 103.83 1.2K
10:05 103.47 103.50 103.47 103.50 1.9K
10:06 103.50 103.65 103.50 103.61 3.7K
10:08 103.49 103.49 103.49 103.49 2.0K
10:09 103.45 103.45 103.37 103.37 2.4K
10:11 103.54 103.54 103.54 103.54 0.7K
10:12 103.49 103.49 103.49 103.49 2.9K
10:14 103.37 103.37 103.37 103.37 0.7K
10:15 103.13 103.13 103.13 103.13 7.8K
10:16 102.90 102.90 102.87 102.87 1.1K
10:17 102.90 102.90 102.90 102.90 0.8K
10:19 102.77 102.96 102.77 102.96 5.9K
10:20 103.10 103.11 103.00 103.08 5.2K
10:21 103.28 103.28 103.28 103.28 0.2K
10:22 103.02 103.02 103.02 103.02 2.2K
10:25 103.17 103.17 102.88 102.88 0.9K
10:26 102.76 102.76 102.76 102.76 3.0K
10:28 102.86 102.86 102.67 102.67 1.2K
10:29 102.68 102.68 102.63 102.63 0.6K
10:30 102.65 102.65 102.65 102.65 0.6K
10:31 102.61 102.61 102.51 102.52 1.0K
10:32 102.51 102.80 102.51 102.73 6.7K
10:33 102.73 102.73 102.65 102.65 1.5K
10:34 102.58 102.77 102.58 102.77 9.9K
10:35 102.87 103.05 102.78 103.02 5.4K
10:36 103.03 103.03 103.03 103.03 0.6K
10:37 103.18 103.39 103.18 103.30 6.7K
10:38 103.30 103.30 103.28 103.29 5.4K
10:39 103.38 103.38 103.38 103.38 0.2K
10:40 103.38 103.38 103.38 103.38 0.5K
10:41 103.29 103.32 103.24 103.26 6.0K
10:42 103.22 103.22 103.22 103.22 1.3K
10:43 103.22 103.22 103.22 103.22 0.3K
10:44 103.22 103.32 103.22 103.32 5.9K
10:45 103.14 103.31 103.14 103.31 1.0K
10:46 103.31 103.31 103.31 103.31 1.5K
10:47 103.35 103.35 103.34 103.34 0.7K
10:48 103.37 103.38 103.37 103.38 1.4K
10:49 103.34 103.34 103.34 103.34 0.9K
10:50 103.32 103.32 103.32 103.32 0.8K
10:51 103.25 103.25 103.20 103.20 1.5K
10:52 103.20 103.20 103.20 103.20 5.1K
10:53 103.22 103.36 103.22 103.36 7.2K
10:55 103.17 103.17 103.17 103.17 0.9K
10:56 103.00 103.15 103.00 103.15 4.8K
10:57 103.29 103.29 103.29 103.29 0.2K
10:58 103.29 103.29 103.29 103.29 0.1K
10:59 103.14 103.14 103.14 103.14 0.4K
11:00 103.30 103.30 103.30 103.30 1.5K
11:03 102.94 103.03 102.94 103.03 2.9K
11:04 103.03 103.03 103.03 103.03 0.3K
11:05 102.91 102.91 102.91 102.91 0.4K
11:06 102.96 102.96 102.96 102.96 0.3K
11:07 102.91 102.94 102.91 102.93 1.1K
11:08 103.00 103.00 103.00 103.00 0.1K
11:09 102.94 103.07 102.94 103.07 0.7K
11:10 102.91 102.94 102.91 102.93 1.1K
11:11 103.08 103.08 103.08 103.08 0.1K
11:12 103.00 103.08 102.92 103.08 1.9K
11:13 103.00 103.00 103.00 103.00 0.3K
11:14 103.40 103.40 103.40 103.40 5.7K
11:15 103.61 103.61 103.61 103.61 0.5K
11:16 103.64 103.64 103.64 103.64 1.3K
11:17 103.81 103.81 103.81 103.81 0.6K
11:18 103.81 103.81 103.81 103.81 0.7K
11:19 103.61 103.81 103.61 103.81 0.8K
11:20 103.81 103.81 103.81 103.81 0.3K
11:21 103.67 103.80 103.67 103.80 1.0K
11:23 103.54 103.60 103.44 103.44 2.9K
11:24 103.44 103.44 103.44 103.44 1.0K
11:25 103.52 103.52 103.52 103.52 0.1K
11:26 103.52 103.52 103.52 103.52 2.8K
11:29 103.49 103.49 103.49 103.49 0.2K
11:30 103.48 103.48 103.45 103.45 3.7K
11:31 103.52 103.52 103.52 103.52 1.8K
11:34 103.55 103.55 103.55 103.55 0.3K
11:35 103.54 103.54 103.54 103.54 0.9K
11:36 103.36 103.36 103.36 103.36 2.8K
11:37 103.19 103.28 103.19 103.28 4.8K
11:38 103.29 103.29 103.29 103.29 0.3K
11:39 103.37 103.37 103.37 103.37 1.4K
11:40 103.35 103.35 103.35 103.35 0.2K
11:41 103.37 103.37 103.37 103.37 0.3K
11:43 103.30 103.30 103.30 103.30 0.3K
11:44 103.32 103.32 103.32 103.32 0.5K
11:45 103.18 103.18 103.18 103.18 0.6K
11:47 103.07 103.07 103.07 103.07 0.3K
11:48 103.35 103.35 103.35 103.35 2.0K
11:49 103.27 103.27 103.27 103.27 0.2K
11:52 103.33 103.33 103.33 103.33 0.2K
11:55 103.22 103.34 103.22 103.34 0.5K
11:57 103.19 103.19 103.19 103.19 0.1K
11:58 103.32 103.32 103.32 103.32 0.4K
12:00 103.32 103.33 103.32 103.33 1.6K
12:01 103.44 103.44 103.44 103.44 1.3K
12:03 103.65 103.65 103.53 103.53 0.9K
12:05 103.47 103.47 103.47 103.47 0.2K
12:06 103.41 103.41 103.41 103.41 0.1K
12:07 103.52 103.52 103.52 103.52 0.1K
12:08 103.44 103.44 103.44 103.44 0.2K
12:10 103.44 103.61 103.44 103.61 1.2K
12:13 103.59 103.59 103.59 103.59 0.2K
12:15 103.72 103.72 103.72 103.72 0.5K
12:17 103.56 103.56 103.56 103.56 1.6K
12:18 103.43 103.43 103.43 103.43 0.4K
12:19 103.37 103.37 103.37 103.37 0.5K
12:20 103.35 103.38 103.35 103.38 0.7K
12:22 103.29 103.29 103.29 103.29 0.3K
12:25 103.37 103.37 103.37 103.37 1.4K
12:27 103.17 103.17 103.17 103.17 0.1K
12:29 103.21 103.28 103.21 103.28 3.7K
12:31 103.26 103.26 103.26 103.26 1.2K
12:33 103.30 103.30 103.30 103.30 0.8K
12:37 103.18 103.23 103.18 103.23 0.3K
12:38 103.16 103.16 103.16 103.16 0.3K
12:39 103.22 103.22 103.22 103.22 0.1K
12:40 103.18 103.18 103.15 103.17 2.2K
12:41 103.11 103.11 103.11 103.11 0.2K
12:42 103.23 103.23 103.23 103.23 2.9K
12:43 103.28 103.28 103.28 103.28 1.2K
12:45 103.33 103.33 103.33 103.33 0.2K
12:47 103.33 103.33 103.33 103.33 0.3K
12:48 103.34 103.34 103.34 103.34 0.3K
12:49 103.31 103.31 103.31 103.31 0.3K
12:50 103.31 103.31 103.31 103.31 0.1K
12:51 103.40 103.40 103.40 103.40 0.3K
12:52 103.41 103.41 103.37 103.37 0.8K
12:53 103.32 103.32 103.32 103.32 0.1K
12:54 103.36 103.36 103.11 103.11 3.0K
12:55 103.10 103.10 103.10 103.10 1.1K
12:56 103.01 103.01 103.01 103.01 0.3K
12:57 102.99 103.21 102.99 103.21 1.9K
12:58 103.25 103.25 103.25 103.25 0.3K
12:59 103.22 103.22 103.22 103.22 2.0K
13:01 103.09 103.09 103.09 103.09 0.7K
13:03 103.11 103.11 103.11 103.11 1.2K
13:04 103.12 103.12 103.12 103.12 1.7K
13:06 103.27 103.27 103.27 103.27 1.7K
13:07 103.28 103.28 103.28 103.28 0.6K
13:08 103.39 103.39 103.39 103.39 0.8K
13:10 103.22 103.22 103.22 103.22 1.2K
13:13 103.34 103.34 103.34 103.34 0.1K
13:14 103.27 103.27 103.27 103.27 0.2K
13:15 103.25 103.28 103.25 103.28 0.4K
13:16 103.28 103.31 103.28 103.31 1.9K
13:17 103.21 103.21 103.21 103.21 1.7K
13:18 103.17 103.17 103.17 103.17 1.3K
13:20 103.07 103.08 103.07 103.08 3.1K
13:22 103.08 103.08 103.08 103.08 0.1K
13:23 103.11 103.11 103.11 103.11 1.2K
13:24 102.99 102.99 102.99 102.99 0.1K
13:25 103.04 103.04 103.04 103.04 0.2K
13:26 102.99 102.99 102.99 102.99 0.3K
13:27 103.02 103.02 103.02 103.02 1.8K
13:28 102.99 103.01 102.99 102.99 0.9K
13:29 103.01 103.01 102.99 102.99 0.6K
13:31 103.11 103.11 103.11 103.11 2.6K
13:32 103.11 103.11 103.11 103.11 0.1K
13:33 103.15 103.15 103.15 103.15 0.1K
13:34 103.13 103.16 103.13 103.16 3.0K
13:37 103.07 103.07 103.07 103.07 0.9K
13:38 103.05 103.05 103.05 103.05 4.0K
13:42 103.27 103.27 103.20 103.20 0.2K
13:43 103.22 103.22 103.21 103.21 2.8K
13:45 103.08 103.17 103.08 103.17 2.7K
13:50 103.09 103.09 103.07 103.07 1.5K
13:55 103.13 103.13 103.13 103.13 0.7K
13:56 103.13 103.13 103.12 103.12 0.6K
13:57 103.13 103.14 103.13 103.14 0.7K
13:58 103.15 103.20 103.15 103.20 0.4K
13:59 103.13 103.20 103.13 103.20 1.0K
14:00 103.13 103.14 103.13 103.13 2.1K
14:01 103.12 103.12 103.12 103.12 4.8K
14:04 102.86 102.86 102.86 102.86 0.5K
14:05 102.79 102.79 102.79 102.79 0.2K
14:07 102.72 102.72 102.72 102.72 0.4K
14:09 102.85 102.85 102.85 102.85 0.1K
14:10 102.79 102.79 102.64 102.64 1.6K
14:12 102.71 102.71 102.71 102.71 1.8K
14:15 102.68 102.68 102.68 102.68 0.4K
14:17 102.63 102.63 102.63 102.63 0.4K
14:18 102.68 102.68 102.68 102.68 0.8K
14:20 102.56 102.56 102.56 102.56 1.9K
14:23 102.58 102.58 102.58 102.58 2.2K
14:25 102.51 102.51 102.51 102.51 0.6K
14:27 102.50 102.50 102.50 102.50 2.0K
14:29 102.52 102.52 102.52 102.52 0.4K
14:30 102.63 102.63 102.54 102.54 3.2K
14:33 102.47 102.47 102.47 102.47 1.3K
14:37 102.53 102.57 102.53 102.57 0.5K
14:40 102.59 102.59 102.57 102.57 1.9K
14:41 102.58 102.58 102.58 102.58 0.2K
14:43 102.53 102.53 102.53 102.53 0.2K
14:44 102.58 102.58 102.58 102.58 0.4K
14:46 102.57 102.57 102.56 102.56 1.5K
14:47 102.66 102.66 102.66 102.66 0.3K
14:49 102.67 102.67 102.59 102.59 1.7K
14:52 102.56 102.56 102.56 102.56 0.7K
14:53 102.60 102.63 102.60 102.63 2.3K
14:55 102.62 102.62 102.62 102.62 1.4K
14:57 102.56 102.56 102.56 102.56 1.7K
14:58 102.57 102.60 102.57 102.60 1.6K
15:01 102.60 102.60 102.60 102.60 0.9K
15:02 102.61 102.65 102.47 102.53 4.9K
15:03 102.49 102.49 102.49 102.49 0.4K
15:05 102.37 102.45 102.28 102.28 1.6K
15:07 102.38 102.38 102.38 102.38 0.1K
15:08 102.37 102.37 102.37 102.37 0.9K
15:10 102.31 102.31 102.31 102.31 0.2K
15:12 102.32 102.39 102.32 102.39 1.8K
15:14 102.40 102.40 102.40 102.40 0.4K
15:15 102.34 102.34 102.34 102.34 0.9K
15:16 102.31 102.31 102.31 102.31 1.4K
15:17 102.28 102.28 102.28 102.28 0.3K
15:18 102.28 102.32 102.28 102.32 2.2K
15:19 102.34 102.34 102.34 102.34 0.6K
15:20 102.34 102.34 102.34 102.34 0.4K
15:21 102.37 102.37 102.37 102.37 0.9K
15:23 102.39 102.41 102.36 102.36 1.6K
15:24 102.36 102.40 102.36 102.40 1.6K
15:27 102.30 102.30 102.30 102.30 0.2K
15:28 102.30 102.36 102.29 102.36 3.2K
15:29 102.42 102.42 102.42 102.42 0.4K
15:30 102.34 102.34 102.34 102.34 0.4K
15:31 102.41 102.41 102.41 102.41 0.3K
15:33 102.38 102.38 102.38 102.38 0.2K
15:34 102.38 102.41 102.38 102.41 0.8K
15:35 102.41 102.44 102.37 102.37 1.4K
15:36 102.37 102.50 102.37 102.50 1.5K
15:37 102.42 102.42 102.42 102.42 1.9K
15:39 102.28 102.28 102.28 102.28 0.6K
15:40 102.30 102.30 102.30 102.30 0.2K
15:41 102.23 102.23 102.23 102.23 0.5K
15:42 102.28 102.30 102.28 102.30 1.7K
15:43 102.33 102.33 102.33 102.33 2.5K
15:44 102.30 102.30 102.30 102.30 2.2K
15:45 102.28 102.28 102.28 102.28 0.3K
15:46 102.28 102.28 102.17 102.17 4.4K
15:47 102.19 102.20 102.19 102.20 1.2K
15:48 102.30 102.30 102.25 102.25 0.5K
15:49 102.25 102.28 102.25 102.28 2.6K
15:50 102.31 102.31 102.18 102.21 5.9K
15:51 102.09 102.09 102.09 102.09 0.4K
15:52 102.07 102.07 101.98 102.02 6.6K
15:53 102.06 102.06 102.06 102.06 1.5K
15:54 102.12 102.12 102.06 102.06 3.1K
15:55 102.09 102.09 101.83 101.83 6.6K
15:56 101.77 101.77 101.58 101.58 7.8K
15:57 101.60 101.60 101.49 101.54 10.4K
15:58 101.55 101.55 101.47 101.47 4.6K
15:59 101.55 101.67 101.50 101.67 63.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available