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
09:31 102.16 102.16 102.16 102.16 6.8K
09:33 102.32 102.32 102.32 102.32 0.6K
09:35 102.32 102.32 102.32 102.32 1.2K
09:36 102.42 102.42 102.42 102.42 0.4K
09:37 102.27 102.27 102.27 102.27 0.2K
09:38 102.43 102.43 102.43 102.43 1.1K
09:41 102.57 102.77 102.57 102.77 4.0K
09:46 102.53 102.53 102.53 102.53 0.3K
09:47 102.53 102.53 102.53 102.53 1.4K
09:50 102.52 102.52 102.52 102.52 0.3K
09:51 102.54 102.54 102.48 102.48 0.7K
09:52 102.52 102.52 102.52 102.52 0.1K
09:53 102.33 102.33 102.33 102.33 3.4K
09:59 102.16 102.30 102.16 102.30 1.8K
10:00 102.27 102.27 102.22 102.22 0.5K
10:04 102.28 102.28 102.28 102.28 0.3K
10:05 102.15 102.15 102.03 102.03 1.0K
10:06 102.00 102.00 102.00 102.00 0.4K
10:09 102.01 102.01 102.01 102.01 1.0K
10:15 101.99 101.99 101.86 101.86 1.3K
10:16 101.57 101.57 101.57 101.57 0.7K
10:18 101.56 101.56 101.56 101.56 0.3K
10:20 101.55 101.55 101.55 101.55 0.1K
10:21 101.92 101.92 101.92 101.92 0.3K
10:22 101.55 101.55 101.55 101.55 0.1K
10:23 101.48 101.48 101.48 101.48 0.5K
10:24 101.67 101.67 101.67 101.67 0.3K
10:25 101.67 101.67 101.67 101.67 0.2K
10:26 101.44 101.44 101.44 101.44 1.0K
10:29 101.19 101.19 101.19 101.19 1.5K
10:30 101.01 101.25 101.01 101.20 1.6K
10:32 101.19 101.19 101.19 101.19 1.5K
10:33 101.23 101.23 101.23 101.23 0.2K
10:34 101.23 101.26 101.23 101.26 0.7K
10:35 100.84 100.84 100.53 100.71 15.0K
10:36 100.71 100.71 100.71 100.71 0.9K
10:39 100.72 100.75 100.72 100.75 1.5K
10:40 100.76 100.76 100.76 100.76 0.6K
10:41 100.81 100.86 100.76 100.76 1.1K
10:42 100.89 100.89 100.75 100.75 0.7K
10:43 100.73 100.73 100.59 100.59 2.6K
10:44 100.68 100.68 100.68 100.68 0.7K
10:47 100.70 100.70 100.66 100.66 0.3K
10:48 100.61 100.73 100.61 100.73 1.5K
10:49 100.75 100.75 100.75 100.75 0.4K
10:50 100.65 100.79 100.65 100.79 0.6K
10:51 100.68 100.68 100.68 100.68 5.2K
10:52 100.84 100.84 100.60 100.60 5.4K
10:53 100.54 100.54 100.52 100.52 0.4K
10:54 100.59 100.59 100.50 100.50 1.8K
10:55 100.28 100.37 100.28 100.37 1.3K
10:57 100.59 100.59 100.59 100.59 1.2K
11:00 100.60 100.70 100.60 100.70 0.3K
11:01 100.66 100.85 100.66 100.85 1.7K
11:02 100.92 100.92 100.92 100.92 0.8K
11:03 100.81 100.81 100.81 100.81 2.6K
11:04 101.01 101.11 101.01 101.11 0.5K
11:05 101.11 101.12 101.11 101.12 0.5K
11:06 101.14 101.14 101.14 101.14 1.0K
11:07 101.14 101.14 101.14 101.14 0.2K
11:12 101.15 101.15 101.15 101.15 2.0K
11:13 100.91 100.91 100.87 100.87 1.8K
11:15 100.98 100.98 100.98 100.98 0.2K
11:16 100.96 100.96 100.96 100.96 0.6K
11:17 100.94 100.94 100.94 100.94 0.3K
11:18 100.87 100.87 100.78 100.78 1.8K
11:20 100.82 100.82 100.82 100.82 0.4K
11:21 100.73 100.73 100.73 100.73 0.8K
11:24 100.72 100.72 100.72 100.72 0.1K
11:25 100.72 100.72 100.72 100.72 3.0K
11:29 100.73 100.73 100.73 100.73 0.6K
11:31 100.61 100.61 100.61 100.61 1.4K
11:33 100.64 100.64 100.64 100.64 1.3K
11:35 100.57 100.57 100.57 100.57 0.3K
11:38 100.53 100.53 100.53 100.53 2.1K
11:43 100.44 100.44 100.44 100.44 1.9K
11:48 100.56 100.56 100.56 100.56 0.7K
11:49 100.55 100.55 100.55 100.55 0.5K
11:53 100.58 100.58 100.58 100.58 0.3K
11:54 100.57 100.57 100.57 100.57 1.3K
11:59 100.54 100.54 100.54 100.54 0.4K
12:00 100.54 100.54 100.54 100.54 0.3K
12:01 100.40 100.45 100.40 100.45 1.2K
12:03 100.44 100.44 100.44 100.44 0.2K
12:04 100.38 100.38 100.38 100.38 2.4K
12:06 100.39 100.39 100.39 100.39 0.1K
12:07 100.42 100.42 100.39 100.39 0.2K
12:09 100.45 100.53 100.44 100.53 3.3K
12:13 100.43 100.43 100.43 100.43 0.9K
12:14 100.38 100.38 100.38 100.38 0.5K
12:16 100.36 100.36 100.36 100.36 0.8K
12:18 100.40 100.40 100.40 100.40 1.3K
12:24 100.66 100.66 100.64 100.64 0.4K
12:26 100.46 100.46 100.46 100.46 1.0K
12:30 100.53 100.60 100.53 100.60 0.9K
12:37 100.53 100.53 100.41 100.41 6.9K
12:39 100.41 100.41 100.41 100.41 0.4K
12:41 100.59 100.59 100.59 100.59 1.5K
12:43 100.69 100.69 100.69 100.69 0.9K
12:45 100.77 100.85 100.77 100.85 0.5K
12:48 100.97 100.97 100.97 100.97 0.8K
12:49 100.99 100.99 100.99 100.99 0.4K
12:51 100.99 100.99 100.99 100.99 0.6K
12:58 101.18 101.18 101.18 101.18 0.6K
13:00 101.18 101.18 101.18 101.18 0.3K
13:03 101.16 101.16 101.16 101.16 0.1K
13:04 101.04 101.04 101.04 101.04 0.1K
13:05 101.05 101.05 101.05 101.05 0.2K
13:06 101.07 101.07 101.07 101.07 0.7K
13:07 101.13 101.13 101.13 101.13 2.5K
13:08 101.20 101.20 101.20 101.20 2.9K
13:13 101.22 101.22 101.22 101.22 1.2K
13:14 101.20 101.20 101.20 101.20 0.6K
13:17 101.33 101.33 101.33 101.33 1.4K
13:25 101.40 101.40 101.40 101.40 1.6K
13:30 101.54 101.54 101.48 101.48 0.7K
13:34 101.49 101.49 101.49 101.49 0.6K
13:39 101.40 101.47 101.39 101.39 2.2K
13:40 101.47 101.47 101.33 101.33 7.0K
13:41 101.44 101.46 101.39 101.39 4.5K
13:43 101.49 101.49 101.49 101.49 0.2K
13:44 101.46 101.46 101.46 101.46 1.0K
13:52 101.58 101.58 101.50 101.50 0.6K
13:53 101.50 101.50 101.43 101.43 4.5K
13:54 101.43 101.43 101.37 101.41 1.6K
13:56 101.34 101.34 101.34 101.34 2.0K
13:57 101.38 101.38 101.37 101.37 2.1K
13:58 101.28 101.28 101.28 101.28 0.4K
13:59 101.27 101.27 101.27 101.27 0.1K
14:00 101.27 101.28 101.27 101.27 0.7K
14:02 101.28 101.28 101.28 101.28 0.3K
14:05 101.27 101.27 101.27 101.27 0.3K
14:06 101.27 101.27 101.27 101.27 0.2K
14:08 101.27 101.27 101.27 101.27 0.3K
14:10 101.27 101.27 101.27 101.27 0.3K
14:11 101.29 101.29 101.29 101.29 0.4K
14:12 101.27 101.27 101.27 101.27 0.5K
14:14 101.35 101.35 101.35 101.35 1.3K
14:15 101.49 101.49 101.49 101.49 0.3K
14:16 101.45 101.45 101.45 101.45 0.4K
14:17 101.61 101.61 101.61 101.61 0.5K
14:19 101.64 101.64 101.64 101.64 0.2K
14:21 101.64 101.64 101.64 101.64 0.7K
14:28 101.75 101.75 101.75 101.75 0.2K
14:29 101.74 101.74 101.74 101.74 0.9K
14:30 101.73 101.73 101.73 101.73 0.3K
14:32 101.72 101.72 101.72 101.72 1.0K
14:37 101.68 101.68 101.67 101.67 1.1K
14:39 101.66 101.66 101.58 101.58 1.9K
14:43 101.57 101.57 101.57 101.57 1.2K
14:49 101.74 101.87 101.74 101.87 1.4K
14:50 101.80 101.80 101.80 101.80 0.9K
14:51 101.71 101.71 101.64 101.64 1.2K
14:55 101.69 101.69 101.69 101.69 0.3K
14:57 101.62 101.62 101.62 101.62 2.9K
15:03 101.51 101.51 101.51 101.51 0.5K
15:06 101.51 101.51 101.51 101.51 1.0K
15:07 101.50 101.50 101.46 101.46 1.7K
15:08 101.46 101.46 101.46 101.46 1.1K
15:13 101.51 101.51 101.48 101.48 2.2K
15:14 101.46 101.46 101.46 101.46 1.2K
15:16 101.50 101.54 101.50 101.54 1.2K
15:18 101.50 101.50 101.50 101.50 0.7K
15:19 101.50 101.50 101.50 101.50 0.3K
15:20 101.50 101.50 101.50 101.50 0.2K
15:21 101.51 101.54 101.51 101.54 0.3K
15:22 101.54 101.54 101.50 101.50 0.9K
15:25 101.50 101.50 101.48 101.49 1.8K
15:26 101.48 101.48 101.48 101.48 0.7K
15:29 101.51 101.51 101.51 101.51 0.3K
15:30 101.52 101.52 101.52 101.52 0.3K
15:31 101.49 101.49 101.49 101.49 0.6K
15:32 101.52 101.52 101.47 101.48 7.4K
15:33 101.48 101.48 101.48 101.48 0.8K
15:34 101.48 101.48 101.48 101.48 0.2K
15:35 101.48 101.48 101.48 101.48 0.6K
15:36 101.48 101.48 101.48 101.48 0.3K
15:37 101.48 101.48 101.48 101.48 1.0K
15:38 101.49 101.49 101.49 101.49 0.6K
15:39 101.49 101.49 101.47 101.49 0.8K
15:40 101.49 101.49 101.49 101.49 0.6K
15:41 101.50 101.50 101.50 101.50 0.6K
15:43 101.51 101.52 101.51 101.52 0.7K
15:44 101.50 101.53 101.50 101.53 3.0K
15:46 101.55 101.55 101.55 101.55 0.5K
15:48 101.50 101.56 101.50 101.56 1.0K
15:49 101.54 101.54 101.47 101.53 5.3K
15:50 101.75 101.75 101.75 101.75 0.7K
15:52 101.75 101.76 101.75 101.76 0.6K
15:53 101.74 101.74 101.73 101.73 0.6K
15:54 101.72 101.73 101.72 101.73 0.9K
15:55 101.73 101.78 101.73 101.78 3.3K
15:56 101.72 101.73 101.69 101.73 6.5K
15:57 101.73 101.73 101.73 101.73 2.0K
15:58 101.71 101.74 101.71 101.72 4.8K
15:59 101.72 102.06 101.69 102.06 104.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available