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
09:30 104.70 104.70 104.70 104.70 1.0K
09:31 104.04 104.04 104.04 104.04 0.3K
09:32 104.04 104.04 104.04 104.04 0.3K
09:33 104.04 104.04 104.04 104.04 0.8K
09:36 103.90 103.90 103.90 103.90 0.3K
09:40 103.88 103.88 103.88 103.88 0.6K
09:44 103.82 103.87 103.82 103.87 0.9K
09:45 103.72 103.72 103.68 103.68 0.7K
09:47 103.86 103.86 103.86 103.86 1.3K
09:48 104.21 104.21 104.21 104.21 0.4K
09:49 104.33 104.33 104.33 104.33 0.8K
09:54 104.23 104.23 104.23 104.23 0.3K
09:57 104.26 104.26 104.26 104.26 0.2K
09:59 104.26 104.26 104.26 104.26 1.4K
10:04 104.25 104.25 104.25 104.25 0.1K
10:06 104.06 104.06 104.06 104.06 2.2K
10:08 104.21 104.21 104.21 104.21 0.6K
10:11 104.38 104.38 104.38 104.38 1.8K
10:14 104.21 104.21 104.21 104.21 0.6K
10:16 104.21 104.21 104.21 104.21 0.2K
10:19 103.97 103.97 103.97 103.97 2.9K
10:23 103.97 103.97 103.97 103.97 2.2K
10:24 104.21 104.21 104.21 104.21 1.2K
10:26 104.11 104.11 104.09 104.09 0.9K
10:27 103.99 103.99 103.99 103.99 1.4K
10:31 103.97 104.00 103.97 104.00 1.8K
10:32 103.99 103.99 103.99 103.99 0.1K
10:33 103.95 103.95 103.95 103.95 0.5K
10:34 103.71 103.71 103.71 103.71 0.8K
10:35 103.63 103.63 103.63 103.62 0.4K
10:36 103.60 103.60 103.60 103.60 0.2K
10:38 103.73 103.73 103.73 103.73 2.2K
10:39 103.77 103.77 103.77 103.77 0.3K
10:41 103.64 103.64 103.47 103.48 1.0K
10:44 103.49 103.49 103.49 103.49 0.7K
10:45 103.52 103.52 103.52 103.52 1.2K
10:52 103.80 103.80 103.80 103.80 0.3K
10:55 103.80 103.80 103.80 103.80 0.7K
11:00 103.78 103.78 103.78 103.78 1.3K
11:03 103.79 103.79 103.79 103.79 0.3K
11:06 103.79 103.79 103.79 103.79 0.1K
11:07 103.81 103.81 103.81 103.81 0.7K
11:08 103.79 103.79 103.79 103.79 0.6K
11:09 103.79 103.79 103.79 103.79 1.0K
11:13 103.90 103.90 103.90 103.90 0.9K
11:15 103.93 103.93 103.93 103.93 1.2K
11:18 103.94 103.94 103.94 103.94 2.5K
11:24 103.83 103.83 103.83 103.83 0.3K
11:25 103.86 103.86 103.86 103.86 0.2K
11:26 103.93 103.93 103.93 103.93 0.8K
11:29 103.97 103.97 103.97 103.97 0.7K
11:32 103.86 103.86 103.80 103.80 0.5K
11:33 103.87 103.87 103.87 103.87 0.5K
11:34 103.95 103.95 103.95 103.95 1.4K
11:44 103.94 103.94 103.94 103.94 0.7K
11:47 103.93 103.93 103.93 103.93 0.1K
11:48 103.93 103.93 103.93 103.93 0.6K
11:49 103.94 103.94 103.94 103.94 1.3K
11:55 103.93 103.93 103.93 103.93 1.2K
11:56 103.80 103.83 103.80 103.83 2.4K
12:10 103.89 103.89 103.89 103.89 0.8K
12:12 103.99 103.99 103.99 103.99 0.7K
12:19 103.95 103.95 103.94 103.94 0.3K
12:20 103.94 103.94 103.94 103.94 0.2K
12:22 103.86 103.86 103.80 103.80 1.5K
12:23 103.88 103.88 103.88 103.88 0.9K
12:24 103.92 103.92 103.92 103.92 0.6K
12:29 103.97 103.97 103.97 103.97 0.8K
12:37 103.98 103.98 103.98 103.98 0.2K
12:39 103.91 103.91 103.91 103.91 1.1K
12:41 103.90 103.90 103.90 103.90 1.1K
12:43 103.80 103.80 103.80 103.80 1.2K
12:46 103.82 103.82 103.80 103.80 1.5K
12:47 103.80 103.80 103.76 103.76 1.4K
12:54 103.77 103.77 103.77 103.77 6.4K
13:00 103.77 103.77 103.74 103.74 5.8K
13:01 103.82 103.82 103.82 103.82 0.5K
13:04 103.79 103.79 103.79 103.79 1.7K
13:11 103.82 103.82 103.82 103.82 0.5K
13:14 103.83 103.83 103.83 103.83 0.9K
13:17 103.78 103.78 103.78 103.78 1.7K
13:19 103.75 103.75 103.75 103.75 0.5K
13:20 103.75 103.75 103.75 103.75 0.9K
13:21 103.77 103.77 103.77 103.77 0.4K
13:25 103.77 103.77 103.77 103.77 0.2K
13:26 103.78 103.78 103.78 103.78 1.5K
13:29 103.87 103.87 103.87 103.87 0.9K
13:32 103.80 103.80 103.80 103.80 0.5K
13:33 103.84 103.84 103.84 103.84 0.1K
13:34 103.84 103.84 103.84 103.84 0.2K
13:35 103.79 103.79 103.79 103.79 2.1K
13:42 103.77 103.77 103.77 103.77 1.7K
13:43 103.76 103.82 103.76 103.82 0.9K
13:46 103.77 103.77 103.77 103.77 0.6K
13:47 103.77 103.77 103.75 103.75 2.0K
13:51 103.74 103.74 103.74 103.74 0.4K
13:53 103.74 103.74 103.68 103.68 1.2K
13:58 103.76 103.76 103.76 103.76 1.4K
14:02 103.81 103.81 103.81 103.81 1.2K
14:06 103.77 103.77 103.77 103.77 0.6K
14:07 103.84 103.85 103.84 103.84 1.7K
14:08 103.87 103.87 103.87 103.87 1.1K
14:09 103.88 103.88 103.88 103.88 0.8K
14:12 103.86 103.86 103.86 103.86 1.6K
14:16 103.78 103.78 103.78 103.78 0.9K
14:22 103.78 103.78 103.78 103.78 0.4K
14:24 103.75 103.75 103.75 103.75 1.0K
14:31 103.80 103.80 103.80 103.80 0.3K
14:32 103.76 103.76 103.76 103.76 0.3K
14:35 103.75 103.76 103.75 103.76 2.1K
14:39 103.74 103.74 103.74 103.74 0.6K
14:42 103.69 103.69 103.69 103.69 3.2K
14:47 103.72 103.72 103.72 103.72 1.3K
14:49 103.70 103.70 103.70 103.70 1.5K
14:50 103.69 103.69 103.69 103.69 0.7K
14:52 103.69 103.69 103.69 103.69 0.3K
14:53 103.69 103.69 103.69 103.69 1.7K
14:54 103.66 103.66 103.66 103.66 0.3K
14:55 103.69 103.69 103.69 103.69 0.4K
14:57 103.70 103.70 103.70 103.70 1.2K
14:58 103.70 103.70 103.70 103.70 0.9K
15:01 103.70 103.70 103.70 103.70 0.7K
15:02 103.66 103.66 103.66 103.66 0.6K
15:03 103.69 103.69 103.69 103.69 2.0K
15:05 103.69 103.69 103.69 103.69 0.9K
15:06 103.66 103.66 103.65 103.65 1.4K
15:07 103.65 103.65 103.55 103.55 2.9K
15:08 103.49 103.49 103.49 103.49 0.8K
15:09 103.44 103.44 103.44 103.44 0.2K
15:10 103.44 103.44 103.43 103.43 1.5K
15:11 103.34 103.34 103.34 103.34 0.6K
15:12 103.32 103.32 103.25 103.25 0.8K
15:13 103.31 103.31 103.31 103.31 0.4K
15:15 103.23 103.34 103.23 103.34 3.3K
15:19 103.37 103.37 103.37 103.37 0.3K
15:20 103.41 103.41 103.41 103.41 1.1K
15:23 103.42 103.42 103.42 103.42 0.4K
15:25 103.46 103.46 103.46 103.46 1.5K
15:29 103.48 103.48 103.48 103.48 0.2K
15:30 103.47 103.47 103.47 103.47 2.1K
15:34 103.40 103.40 103.40 103.40 0.1K
15:35 103.42 103.42 103.42 103.42 1.5K
15:37 103.43 103.43 103.37 103.37 2.5K
15:38 103.25 103.25 103.25 103.25 0.2K
15:39 103.24 103.42 103.24 103.42 2.9K
15:40 103.35 103.35 103.32 103.32 1.2K
15:42 103.37 103.37 103.37 103.37 2.8K
15:46 103.51 103.51 103.51 103.51 0.5K
15:47 103.52 103.63 103.52 103.63 1.2K
15:48 103.58 103.58 103.58 103.58 0.2K
15:49 103.58 103.58 103.58 103.58 0.6K
15:50 103.55 103.55 103.54 103.54 1.7K
15:51 103.54 103.55 103.54 103.55 1.2K
15:52 103.52 103.52 103.44 103.44 1.4K
15:53 103.42 103.48 103.42 103.48 2.6K
15:54 103.44 103.47 103.44 103.46 1.0K
15:55 103.46 103.51 103.43 103.51 5.1K
15:56 103.37 103.40 103.33 103.40 4.7K
15:57 103.44 103.44 103.43 103.43 1.5K
15:58 103.37 103.40 103.37 103.37 3.0K
15:59 103.37 103.47 103.37 103.39 64.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available