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
09:31 105.68 105.68 105.68 105.68 1.6K
09:34 105.80 105.80 105.80 105.80 0.5K
09:42 105.67 105.67 105.67 105.67 1.5K
09:49 105.27 105.27 105.27 105.27 1.1K
09:59 105.20 105.28 105.20 105.28 1.5K
10:00 105.28 105.28 105.28 105.28 0.3K
10:01 105.28 105.28 105.28 105.28 0.5K
10:05 105.28 105.28 105.28 105.28 3.8K
10:11 105.28 105.28 104.85 104.85 2.5K
10:17 105.00 105.14 105.00 105.14 4.2K
10:22 105.11 105.11 105.11 105.11 0.3K
10:29 105.00 105.11 105.00 105.11 1.6K
10:30 105.04 105.04 105.04 105.04 0.2K
10:31 104.94 105.06 104.94 105.06 0.5K
10:32 104.92 104.92 104.92 104.92 0.8K
10:34 104.96 104.96 104.96 104.96 0.1K
10:35 105.08 105.08 105.08 105.08 0.7K
10:36 104.97 105.11 104.97 105.11 0.4K
10:37 104.97 104.97 104.81 104.81 1.8K
10:38 104.73 104.73 104.73 104.73 0.2K
10:39 104.73 104.73 104.73 104.73 0.5K
10:50 104.82 104.82 104.82 104.82 0.6K
10:57 104.88 104.88 104.88 104.88 1.1K
11:00 104.74 104.74 104.74 104.74 1.3K
11:02 104.71 104.71 104.71 104.71 1.7K
11:11 104.94 104.94 104.94 104.94 0.5K
11:18 105.01 105.01 105.01 105.01 0.2K
11:20 104.85 104.90 104.85 104.90 2.6K
11:32 104.89 104.89 104.89 104.89 0.4K
11:35 104.96 104.96 104.96 104.96 0.9K
11:46 104.97 104.97 104.97 104.97 0.2K
11:47 104.79 104.79 104.77 104.78 2.2K
11:48 104.83 104.83 104.83 104.83 0.7K
11:50 104.71 104.71 104.71 104.71 1.6K
11:52 104.73 104.73 104.65 104.65 0.4K
11:54 104.65 104.65 104.65 104.65 1.9K
11:56 104.58 104.74 104.58 104.74 4.2K
11:58 104.75 104.75 104.75 104.75 1.1K
12:04 104.69 104.69 104.69 104.69 0.3K
12:06 104.61 104.61 104.61 104.61 1.2K
12:09 104.67 104.67 104.67 104.67 0.5K
12:10 104.66 104.66 104.66 104.66 0.1K
12:12 104.66 104.66 104.66 104.66 0.2K
12:13 104.59 104.59 104.59 104.59 0.2K
12:17 104.56 104.56 104.56 104.56 1.9K
12:22 104.48 104.48 104.48 104.48 0.2K
12:23 104.48 104.48 104.48 104.48 0.4K
12:24 104.43 104.48 104.43 104.43 0.9K
12:27 104.56 104.56 104.56 104.56 0.2K
12:31 104.37 104.37 104.37 104.37 1.8K
12:44 104.37 104.37 104.37 104.37 0.9K
12:52 104.27 104.27 104.27 104.27 1.8K
12:53 104.22 104.22 104.21 104.21 3.6K
12:55 104.19 104.19 104.19 104.19 0.3K
12:56 104.19 104.19 104.19 104.19 6.2K
12:57 104.18 104.18 104.18 104.18 0.2K
12:58 104.27 104.27 104.27 104.27 0.5K
13:00 104.17 104.17 104.17 104.17 0.4K
13:01 104.39 104.39 104.39 104.39 1.4K
13:03 104.25 104.25 104.25 104.25 1.5K
13:04 104.05 104.05 103.99 103.99 1.2K
13:07 103.90 103.90 103.90 103.90 0.3K
13:09 103.98 103.98 103.98 103.98 1.7K
13:10 104.22 104.22 104.22 104.22 1.3K
13:13 104.18 104.18 104.18 104.18 0.3K
13:15 104.13 104.13 104.13 104.13 1.2K
13:18 104.02 104.02 104.02 104.02 0.5K
13:19 104.03 104.03 104.03 104.03 0.5K
13:20 104.07 104.07 103.99 103.99 0.6K
13:22 104.07 104.07 104.07 104.07 0.3K
13:25 103.97 103.97 103.97 103.97 0.8K
13:26 103.91 103.91 103.91 103.91 0.6K
13:30 103.95 103.95 103.95 103.95 0.5K
13:31 103.89 103.89 103.89 103.89 1.4K
13:37 103.91 104.07 103.91 104.07 3.1K
13:39 104.07 104.07 104.07 104.07 0.3K
13:40 103.99 103.99 103.99 103.99 0.4K
13:41 103.99 103.99 103.99 103.99 3.8K
13:45 104.06 104.06 104.06 104.06 0.2K
13:46 104.06 104.13 104.06 104.13 2.0K
13:48 104.16 104.24 104.16 104.24 1.2K
13:49 104.25 104.25 104.25 104.25 0.7K
13:53 104.11 104.11 104.11 104.11 1.9K
13:55 104.06 104.06 104.06 104.06 2.5K
14:05 104.15 104.15 104.15 104.15 0.5K
14:07 104.08 104.08 104.08 104.08 0.5K
14:11 104.04 104.04 104.04 104.04 1.6K
14:14 104.07 104.07 104.07 104.07 1.1K
14:15 104.09 104.09 104.09 104.09 1.6K
14:17 104.04 104.04 104.04 104.04 1.0K
14:19 104.06 104.06 104.06 104.06 1.6K
14:22 104.01 104.01 104.00 104.00 0.4K
14:23 104.07 104.07 104.07 104.07 0.3K
14:24 104.07 104.11 104.07 104.11 1.1K
14:26 104.15 104.15 104.15 104.15 3.0K
14:38 104.09 104.09 104.09 104.09 3.1K
14:44 104.34 104.34 104.34 104.34 0.5K
14:46 104.23 104.23 104.23 104.23 0.9K
14:54 104.25 104.25 104.25 104.25 1.6K
14:55 104.19 104.19 104.19 104.19 0.5K
14:56 104.26 104.26 104.26 104.26 0.7K
14:59 104.29 104.29 104.29 104.29 1.9K
15:05 104.28 104.28 104.28 104.28 2.8K
15:18 104.22 104.22 104.22 104.22 0.7K
15:22 104.23 104.23 104.23 104.23 1.6K
15:25 104.22 104.22 104.22 104.22 0.5K
15:28 104.22 104.22 104.22 104.22 2.2K
15:33 104.19 104.19 104.19 104.19 3.0K
15:41 104.21 104.21 104.21 104.21 1.4K
15:42 104.18 104.18 104.18 104.18 1.8K
15:44 104.16 104.16 104.16 104.16 1.0K
15:45 104.14 104.14 104.14 104.14 0.5K
15:46 104.18 104.20 104.18 104.20 1.6K
15:48 104.13 104.13 104.13 104.13 0.9K
15:49 104.11 104.11 104.11 104.11 1.2K
15:50 104.23 104.24 104.23 104.24 2.4K
15:54 104.30 104.30 104.26 104.26 0.8K
15:55 104.26 104.26 104.20 104.20 2.8K
15:56 104.05 104.05 104.04 104.04 2.6K
15:57 104.02 104.02 103.98 104.02 3.1K
15:58 104.00 104.07 104.00 104.07 3.4K
15:59 104.07 104.08 103.94 103.98 61.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available