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
09:30 103.37 103.37 103.37 103.37 1.5K
09:35 103.39 103.39 103.39 103.39 0.3K
09:37 104.09 104.09 103.22 103.22 0.8K
09:40 103.06 103.06 103.06 103.06 0.6K
09:43 103.41 103.41 103.41 103.41 1.4K
09:45 103.43 103.43 103.43 103.43 1.1K
09:47 103.60 103.73 103.60 103.73 0.7K
09:48 103.31 103.31 103.26 103.26 8.2K
09:49 103.29 103.29 103.29 103.29 1.2K
09:50 103.17 103.17 103.17 103.17 0.7K
09:51 103.12 103.12 103.12 103.12 0.5K
09:55 103.30 103.33 103.30 103.33 1.1K
09:56 103.60 103.62 103.60 103.62 3.2K
10:00 104.58 104.58 104.58 104.58 0.3K
10:01 104.75 105.08 104.75 105.08 2.9K
10:02 105.00 105.00 105.00 105.00 0.4K
10:04 105.00 105.00 104.84 104.84 0.5K
10:05 104.57 105.13 104.57 105.13 2.1K
10:06 105.05 105.05 105.05 105.05 1.9K
10:08 105.63 105.63 105.63 105.63 0.5K
10:09 105.83 105.91 105.44 105.88 5.3K
10:10 106.00 106.11 106.00 106.11 2.4K
10:11 106.39 106.51 106.17 106.17 4.7K
10:14 106.08 106.22 106.08 106.19 1.4K
10:16 106.20 106.34 106.20 106.34 2.6K
10:17 106.19 106.19 106.14 106.14 1.5K
10:20 105.78 105.78 105.78 105.78 1.2K
10:25 105.91 105.91 105.91 105.91 3.0K
10:28 106.06 106.06 106.06 106.06 1.2K
10:29 105.67 105.67 105.52 105.52 10.4K
10:30 105.57 105.81 105.47 105.47 17.5K
10:31 105.59 105.64 105.59 105.64 3.1K
10:32 106.14 106.14 106.14 106.14 0.4K
10:33 105.94 106.04 105.94 106.04 2.0K
10:34 106.22 106.48 105.95 105.95 2.0K
10:35 105.84 105.84 105.75 105.75 1.4K
10:36 105.75 105.75 105.75 105.75 0.6K
10:37 105.89 106.02 105.81 106.02 13.0K
10:40 105.96 105.96 105.96 105.96 3.1K
10:42 106.06 106.06 106.06 106.06 1.0K
10:43 106.09 106.11 106.09 106.11 0.3K
10:44 106.28 106.29 106.23 106.29 1.7K
10:45 106.30 106.30 106.30 106.30 1.3K
10:46 106.34 106.34 106.34 106.34 0.2K
10:47 106.42 106.42 106.39 106.39 1.5K
10:50 106.39 106.39 106.39 106.39 2.7K
10:52 106.42 106.42 106.41 106.41 1.0K
10:53 106.35 106.35 106.35 106.35 2.0K
10:54 106.30 106.48 106.30 106.48 7.5K
10:55 106.50 106.50 106.50 106.50 1.1K
10:56 106.52 106.52 106.52 106.52 0.4K
10:57 106.50 106.50 106.50 106.50 0.7K
10:58 106.40 106.40 106.31 106.31 4.1K
10:59 106.31 106.44 106.31 106.44 3.5K
11:00 106.54 106.84 106.49 106.84 4.4K
11:01 106.82 106.82 106.50 106.50 2.3K
11:02 106.03 106.19 105.74 105.74 3.0K
11:03 105.80 105.80 105.80 105.80 1.0K
11:04 105.76 105.76 105.57 105.57 2.1K
11:06 105.88 106.03 105.87 106.03 2.0K
11:07 106.39 106.39 106.24 106.24 0.4K
11:08 106.43 106.43 106.43 106.43 1.4K
11:09 106.79 106.79 106.79 106.79 0.9K
11:10 106.75 106.75 106.64 106.64 4.4K
11:11 106.64 106.64 106.55 106.55 0.9K
11:12 106.34 106.34 106.18 106.18 1.1K
11:13 106.17 106.17 106.17 106.17 0.2K
11:15 106.34 106.34 106.31 106.31 1.4K
11:16 106.03 106.16 106.02 106.02 7.7K
11:17 106.20 106.33 106.08 106.33 0.9K
11:18 106.48 106.50 106.45 106.45 3.4K
11:21 106.79 106.89 106.79 106.89 3.1K
11:24 106.80 106.80 106.80 106.80 1.8K
11:25 106.69 106.69 106.69 106.69 0.1K
11:26 106.69 106.69 106.69 106.69 0.6K
11:27 106.57 106.57 106.57 106.57 0.4K
11:29 106.52 106.66 106.52 106.66 0.6K
11:30 106.76 106.99 106.71 106.99 1.7K
11:31 107.11 107.11 107.08 107.08 1.3K
11:35 107.00 107.00 107.00 107.00 0.5K
11:36 107.17 107.17 107.17 107.17 0.3K
11:39 106.94 106.97 106.84 106.84 3.4K
11:40 106.80 106.80 106.80 106.80 0.5K
11:42 106.79 106.79 106.66 106.66 1.0K
11:48 106.46 106.76 106.37 106.76 10.2K
11:49 106.64 106.64 106.63 106.63 0.5K
11:50 106.63 106.63 106.42 106.42 1.3K
11:55 106.57 106.57 106.45 106.45 1.3K
11:56 106.30 106.30 106.30 106.30 1.8K
11:57 106.31 106.31 106.15 106.31 1.3K
11:58 106.03 106.03 106.00 106.00 4.1K
12:00 106.06 106.06 106.01 106.01 0.5K
12:01 106.09 106.29 106.09 106.29 3.0K
12:02 106.41 106.42 106.31 106.31 1.1K
12:04 106.41 106.41 106.41 106.41 1.7K
12:07 106.40 106.40 106.40 106.40 1.9K
12:10 106.37 106.44 106.37 106.44 0.6K
12:11 106.44 106.46 106.44 106.46 1.4K
12:12 106.29 106.29 106.29 106.29 2.0K
12:13 106.26 106.26 106.26 106.26 1.4K
12:15 106.28 106.28 106.28 106.28 0.2K
12:16 106.37 106.37 106.28 106.28 0.8K
12:18 106.15 106.15 106.15 106.15 0.3K
12:21 106.23 106.23 106.10 106.10 3.3K
12:37 106.12 106.12 106.12 106.12 1.0K
12:40 105.87 105.87 105.87 105.87 2.8K
12:54 105.96 105.96 105.96 105.96 0.3K
12:55 106.01 106.01 106.01 106.01 0.9K
12:56 105.95 106.08 105.95 106.08 1.2K
13:00 106.08 106.11 106.08 106.11 0.7K
13:02 106.17 106.17 106.17 106.17 0.7K
13:09 106.06 106.06 106.06 106.06 0.6K
13:10 106.04 106.04 106.04 106.04 1.5K
13:11 106.01 106.05 105.89 106.05 4.4K
13:12 105.95 105.95 105.95 105.95 0.4K
13:14 106.12 106.12 106.05 106.05 3.8K
13:18 105.95 105.95 105.95 105.95 1.3K
13:24 105.80 105.80 105.80 105.80 1.1K
13:27 105.81 105.81 105.81 105.81 0.2K
13:28 105.73 105.73 105.73 105.73 0.3K
13:29 105.69 105.69 105.69 105.69 2.7K
13:43 105.89 105.89 105.89 105.89 1.9K
13:45 106.05 106.05 106.05 106.05 0.5K
13:49 106.14 106.14 106.14 106.14 0.2K
13:51 106.01 106.01 106.01 106.01 1.7K
13:56 105.89 106.00 105.89 106.00 1.0K
13:57 105.79 105.79 105.79 105.79 0.5K
13:59 105.70 105.70 105.70 105.70 2.7K
14:11 105.58 105.58 105.58 105.58 0.5K
14:16 105.63 105.63 105.63 105.63 1.5K
14:20 105.62 105.62 105.62 105.62 0.9K
14:23 105.63 105.63 105.63 105.63 1.1K
14:30 105.75 105.75 105.75 105.75 1.2K
14:36 105.73 105.73 105.73 105.73 0.4K
14:38 105.76 105.76 105.68 105.68 2.5K
14:47 105.83 105.83 105.83 105.83 0.6K
14:49 105.85 105.85 105.85 105.85 0.3K
14:50 105.93 105.93 105.93 105.93 1.1K
14:51 105.89 105.89 105.89 105.89 0.9K
14:52 105.98 105.98 105.93 105.93 3.9K
14:53 105.93 105.93 105.93 105.93 0.6K
14:55 106.05 106.05 106.05 106.05 0.7K
15:00 105.98 105.98 105.98 105.98 0.5K
15:01 105.98 106.01 105.98 106.01 0.6K
15:02 105.97 105.97 105.97 105.97 0.8K
15:04 106.02 106.02 106.02 106.02 0.3K
15:05 105.96 105.96 105.96 105.96 1.2K
15:07 105.97 106.14 105.97 106.14 2.6K
15:08 106.11 106.11 106.11 106.11 0.6K
15:09 106.18 106.18 106.18 106.18 0.9K
15:11 106.15 106.15 106.13 106.13 1.4K
15:12 106.11 106.11 106.11 106.11 1.6K
15:13 106.06 106.06 106.05 106.05 3.3K
15:14 106.01 106.01 106.01 106.01 0.4K
15:17 106.07 106.07 106.07 106.07 0.1K
15:18 106.07 106.07 106.07 106.07 0.4K
15:19 106.01 106.04 106.01 106.04 1.4K
15:21 106.05 106.05 105.99 105.99 2.2K
15:22 105.98 106.02 105.98 106.02 1.4K
15:23 106.06 106.10 106.06 106.10 0.6K
15:24 106.10 106.10 106.05 106.05 1.0K
15:26 106.09 106.09 106.09 106.09 0.2K
15:27 106.10 106.10 106.10 106.10 0.2K
15:28 106.00 106.00 106.00 106.00 2.1K
15:29 105.94 105.94 105.86 105.86 1.7K
15:31 105.91 105.91 105.91 105.91 0.5K
15:32 105.96 105.96 105.96 105.96 0.7K
15:33 105.90 105.90 105.90 105.90 1.1K
15:38 105.91 105.91 105.91 105.91 0.4K
15:39 105.91 105.92 105.80 105.80 3.3K
15:40 105.89 105.89 105.83 105.83 0.7K
15:41 105.88 106.00 105.88 106.00 4.6K
15:42 106.01 106.01 106.01 106.01 1.7K
15:44 106.01 106.01 106.01 106.01 1.0K
15:45 106.03 106.05 106.03 106.05 1.6K
15:46 106.01 106.08 106.01 106.08 2.6K
15:47 106.10 106.10 106.10 106.10 1.4K
15:49 106.11 106.17 106.10 106.12 4.3K
15:50 106.20 106.33 106.20 106.33 1.7K
15:51 106.35 106.37 106.35 106.37 0.6K
15:52 106.39 106.39 106.39 106.39 1.5K
15:53 106.44 106.45 106.37 106.40 4.4K
15:54 106.42 106.42 106.42 106.42 1.0K
15:55 106.44 106.44 106.24 106.24 5.0K
15:56 106.23 106.24 106.14 106.14 5.2K
15:57 106.15 106.15 106.12 106.13 5.0K
15:58 106.12 106.18 106.12 106.18 4.2K
15:59 106.21 106.31 106.21 106.31 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available