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
09:30 103.87 103.87 103.87 103.87 2.3K
09:35 103.49 103.49 103.49 103.49 0.4K
09:36 103.50 103.50 103.50 103.50 1.2K
09:37 104.19 104.19 104.19 104.19 0.1K
09:39 103.20 103.20 103.20 103.20 0.7K
09:44 103.86 103.86 103.86 103.86 0.1K
09:45 103.86 103.86 103.86 103.86 0.6K
09:49 103.43 103.72 103.43 103.72 1.8K
09:56 103.93 103.93 103.54 103.54 1.9K
10:03 104.08 104.08 104.08 104.08 1.4K
10:06 104.11 104.11 104.11 104.11 0.3K
10:08 104.05 104.35 103.99 104.35 5.0K
10:09 104.36 104.36 104.30 104.30 0.4K
10:10 104.37 104.37 104.34 104.34 0.4K
10:11 104.44 104.47 104.44 104.47 1.1K
10:19 104.53 104.53 104.53 104.53 1.0K
10:22 104.51 104.51 104.51 104.51 3.4K
10:35 104.57 104.57 104.57 104.57 0.6K
10:36 104.48 104.48 104.45 104.45 2.1K
10:41 104.43 104.43 104.43 104.43 0.4K
10:42 104.44 104.50 104.44 104.50 1.3K
10:44 104.69 104.69 104.69 104.69 0.5K
10:47 104.73 104.73 104.58 104.58 1.9K
10:48 104.63 104.63 104.63 104.63 0.6K
10:49 104.63 104.72 104.63 104.72 2.3K
10:59 104.71 104.71 104.71 104.71 2.3K
11:05 104.91 104.91 104.91 104.91 1.3K
11:07 104.88 104.88 104.88 104.88 0.2K
11:10 104.64 104.67 104.64 104.67 3.1K
11:19 104.68 104.68 104.68 104.68 2.3K
11:37 104.73 104.73 104.73 104.73 0.1K
11:38 104.80 104.80 104.80 104.80 0.9K
11:39 104.73 104.73 104.73 104.73 2.4K
11:50 104.66 104.66 104.66 104.66 0.5K
11:51 104.66 104.66 104.66 104.66 0.2K
11:52 104.66 104.66 104.66 104.66 0.5K
11:56 104.83 104.83 104.83 104.83 0.2K
11:57 104.75 104.75 104.75 104.75 0.2K
11:59 104.61 104.61 104.61 104.61 1.3K
12:02 104.67 104.67 104.63 104.63 1.0K
12:03 104.69 104.69 104.69 104.69 1.9K
12:06 104.63 104.70 104.63 104.65 0.7K
12:08 104.64 104.64 104.64 104.64 2.2K
12:11 104.64 104.64 104.64 104.64 0.5K
12:12 104.59 104.59 104.59 104.59 1.3K
12:20 104.85 104.85 104.85 104.85 1.4K
12:25 104.81 104.81 104.81 104.81 0.8K
12:27 104.93 104.93 104.93 104.93 0.3K
12:28 104.96 104.96 104.96 104.96 1.4K
12:44 105.14 105.14 105.14 105.14 0.3K
12:48 105.12 105.12 105.12 105.12 0.1K
12:49 104.97 104.97 104.93 104.93 3.3K
12:51 105.02 105.02 105.02 105.02 0.3K
12:53 105.07 105.07 105.07 105.07 0.4K
13:00 104.95 104.95 104.95 104.95 1.8K
13:07 105.02 105.02 105.02 105.02 0.3K
13:08 105.11 105.11 105.11 105.11 0.6K
13:12 105.07 105.07 105.07 105.07 0.2K
13:13 105.07 105.07 105.07 105.07 1.3K
13:18 104.89 104.89 104.89 104.89 2.3K
13:19 104.67 104.67 104.53 104.53 1.3K
13:22 104.56 104.56 104.56 104.56 0.2K
13:23 104.68 104.68 104.68 104.68 0.3K
13:26 104.81 104.81 104.81 104.81 1.4K
13:38 104.93 104.93 104.93 104.93 0.6K
13:43 104.76 104.76 104.76 104.76 0.6K
13:46 105.01 105.01 105.01 105.01 1.1K
13:50 104.93 104.93 104.93 104.93 4.4K
13:51 104.97 104.97 104.97 104.97 0.9K
13:54 104.87 104.87 104.87 104.87 0.7K
13:57 105.06 105.06 105.06 105.06 0.3K
14:00 105.06 105.06 105.06 105.06 0.8K
14:01 105.08 105.08 105.08 105.08 0.5K
14:03 105.01 105.01 105.01 105.01 0.5K
14:04 105.05 105.05 105.00 105.00 0.3K
14:05 105.03 105.04 104.96 104.98 1.7K
14:07 104.95 104.95 104.95 104.95 0.2K
14:08 104.89 104.93 104.89 104.93 1.2K
14:10 104.94 104.94 104.94 104.94 1.0K
14:15 104.86 104.86 104.86 104.86 1.1K
14:19 105.00 105.00 105.00 105.00 0.4K
14:20 104.90 104.92 104.90 104.92 1.2K
14:21 104.93 104.93 104.93 104.93 0.2K
14:22 105.07 105.07 105.07 105.07 2.1K
14:24 105.04 105.04 105.04 105.04 0.9K
14:25 105.04 105.04 105.04 105.04 0.5K
14:28 105.00 105.00 105.00 105.00 0.6K
14:31 104.98 104.98 104.98 104.98 0.8K
14:34 105.02 105.02 105.02 105.02 0.6K
14:35 105.02 105.02 105.02 105.02 1.1K
14:36 104.95 104.95 104.95 104.95 1.2K
14:39 104.98 104.98 104.98 104.98 1.1K
14:44 105.02 105.02 105.02 105.02 0.6K
14:45 105.02 105.02 105.02 105.02 1.1K
14:47 105.02 105.02 105.02 105.02 2.7K
14:49 104.91 104.91 104.91 104.91 0.8K
14:53 104.94 104.94 104.94 104.94 1.3K
15:01 105.03 105.03 105.03 105.03 0.6K
15:02 105.03 105.03 105.00 105.00 2.3K
15:04 104.99 105.00 104.97 105.00 2.5K
15:09 105.01 105.01 105.01 105.01 0.4K
15:12 104.97 104.97 104.97 104.97 1.0K
15:14 105.01 105.01 104.99 104.99 0.7K
15:15 104.99 104.99 104.99 104.99 0.9K
15:16 104.98 104.98 104.98 104.98 0.1K
15:17 104.98 104.98 104.98 104.98 1.4K
15:19 104.96 104.96 104.96 104.96 2.2K
15:20 104.90 104.90 104.90 104.90 0.3K
15:21 104.86 104.93 104.86 104.93 3.3K
15:24 104.95 104.95 104.91 104.91 1.6K
15:26 104.87 104.87 104.87 104.87 1.4K
15:29 104.84 104.84 104.84 104.84 1.6K
15:31 104.81 104.81 104.81 104.81 0.4K
15:33 104.80 104.80 104.73 104.73 2.2K
15:35 104.63 104.63 104.63 104.63 0.3K
15:36 104.63 104.63 104.63 104.63 0.3K
15:37 104.67 104.67 104.67 104.67 1.3K
15:39 104.65 104.69 104.65 104.69 1.5K
15:42 104.67 104.67 104.67 104.67 1.1K
15:43 104.67 104.67 104.66 104.66 1.1K
15:45 104.75 104.75 104.75 104.75 0.8K
15:46 104.80 104.80 104.80 104.80 0.5K
15:48 104.79 104.79 104.79 104.79 0.7K
15:49 104.74 104.84 104.74 104.80 2.4K
15:50 104.81 104.87 104.81 104.87 3.4K
15:52 104.82 104.82 104.82 104.82 0.2K
15:53 104.79 104.81 104.78 104.78 1.8K
15:54 104.80 104.83 104.80 104.83 2.4K
15:55 104.85 104.93 104.85 104.93 4.1K
15:56 105.02 105.02 104.99 104.99 5.1K
15:57 104.94 104.97 104.94 104.94 5.4K
15:58 104.91 104.92 104.86 104.86 2.7K
15:59 104.91 104.92 104.76 104.76 64.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available