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
09:30 103.49 103.49 103.49 103.49 2.3K
09:32 103.35 103.35 103.35 103.35 0.9K
09:34 103.60 103.60 103.60 103.60 0.4K
09:40 104.00 104.14 104.00 104.14 2.2K
09:41 104.02 104.02 104.02 104.02 0.3K
09:43 103.86 103.86 103.86 103.86 0.3K
09:45 103.76 103.76 103.76 103.76 0.8K
09:46 103.98 103.98 103.98 103.98 0.4K
09:47 103.66 103.66 103.66 103.66 0.7K
09:48 103.63 103.63 103.63 103.63 0.3K
09:49 103.99 103.99 103.95 103.95 0.8K
09:50 103.66 103.66 103.66 103.66 0.4K
09:51 103.70 103.72 103.65 103.72 0.8K
09:53 103.87 103.90 103.87 103.90 0.4K
09:54 104.00 104.00 103.87 103.87 0.5K
09:55 103.87 103.87 103.87 103.87 0.2K
09:56 104.06 104.06 104.00 104.00 0.7K
09:58 103.98 103.98 103.98 103.98 0.2K
09:59 104.04 104.04 104.04 104.04 0.3K
10:00 104.40 104.40 104.40 104.40 1.0K
10:01 104.33 104.33 104.33 104.33 0.4K
10:02 104.36 104.36 104.36 104.36 0.3K
10:03 104.55 104.55 104.48 104.48 0.8K
10:04 104.63 104.63 104.63 104.63 0.2K
10:05 104.62 104.62 104.50 104.50 1.8K
10:06 104.35 104.35 104.29 104.29 1.7K
10:07 104.11 104.15 104.11 104.15 1.1K
10:08 103.84 103.94 103.84 103.93 0.6K
10:09 103.84 103.84 103.84 103.84 0.5K
10:10 103.84 103.84 103.84 103.84 0.8K
10:11 103.84 103.84 103.84 103.84 0.3K
10:12 103.99 103.99 103.88 103.88 1.3K
10:13 104.13 104.13 104.13 104.13 0.7K
10:14 104.03 104.03 103.92 103.92 1.1K
10:15 104.04 104.04 104.04 104.04 0.4K
10:16 104.11 104.11 103.97 103.97 0.6K
10:17 104.01 104.01 103.97 103.97 0.3K
10:18 103.93 103.93 103.93 103.93 0.5K
10:19 103.85 103.85 103.84 103.84 0.2K
10:20 103.84 103.84 103.84 103.84 0.6K
10:21 103.85 103.85 103.56 103.56 2.7K
10:35 104.35 104.35 104.35 104.35 0.7K
10:37 104.36 104.36 104.36 104.36 1.0K
10:39 104.60 104.60 104.60 104.60 0.5K
10:41 104.61 104.61 104.61 104.61 0.7K
10:42 104.54 104.54 104.54 104.54 0.2K
10:44 104.79 104.79 104.79 104.79 2.1K
10:54 104.88 104.88 104.88 104.88 0.7K
11:00 104.61 104.70 104.61 104.70 0.4K
11:02 104.73 104.73 104.73 104.73 0.2K
11:03 104.74 104.74 104.73 104.73 0.5K
11:06 104.59 104.59 104.54 104.54 2.0K
11:09 104.61 104.61 104.44 104.44 0.3K
11:10 104.44 104.46 104.44 104.46 0.6K
11:11 104.44 104.44 104.44 104.44 0.6K
11:12 104.54 104.54 104.45 104.45 0.7K
11:13 104.47 104.47 104.44 104.45 2.0K
11:16 104.68 104.68 104.68 104.68 1.3K
11:18 104.77 104.77 104.77 104.77 0.4K
11:20 105.00 105.00 105.00 105.00 0.9K
11:22 105.01 105.01 105.01 105.01 1.0K
11:29 104.99 104.99 104.99 104.99 0.7K
11:33 105.13 105.13 105.13 105.13 0.2K
11:34 105.28 105.28 105.28 105.28 2.2K
11:39 105.27 105.27 105.27 105.27 0.4K
11:42 105.15 105.15 105.15 105.15 1.3K
11:54 105.37 105.37 105.37 105.37 0.2K
11:55 105.39 105.39 105.39 105.39 1.3K
11:56 105.53 105.53 105.53 105.53 0.4K
11:57 105.44 105.44 105.41 105.41 2.1K
12:03 105.40 105.40 105.40 105.40 0.3K
12:08 105.26 105.26 105.26 105.26 0.1K
12:09 105.54 105.54 105.54 105.54 0.8K
12:13 105.41 105.41 105.41 105.41 0.1K
12:14 105.27 105.27 105.27 105.27 0.5K
12:16 105.37 105.37 105.37 105.37 0.1K
12:17 105.37 105.42 105.37 105.42 1.5K
12:23 105.38 105.38 105.38 105.38 0.5K
12:24 105.33 105.33 105.33 105.33 0.9K
12:26 105.33 105.33 105.33 105.33 0.5K
12:33 105.38 105.38 105.38 105.38 1.9K
12:34 105.40 105.40 105.40 105.40 0.5K
12:37 105.46 105.46 105.46 105.46 0.3K
12:39 105.53 105.53 105.53 105.53 0.3K
12:40 105.53 105.53 105.53 105.53 0.5K
12:43 105.53 105.53 105.53 105.53 0.6K
12:44 105.46 105.46 105.44 105.44 1.2K
12:47 105.47 105.47 105.47 105.47 0.6K
12:53 105.51 105.51 105.51 105.51 1.1K
13:02 105.49 105.49 105.49 105.49 1.4K
13:03 105.57 105.57 105.57 105.57 0.5K
13:06 105.59 105.59 105.59 105.59 1.1K
13:15 105.59 105.59 105.59 105.59 0.5K
13:16 105.48 105.48 105.48 105.48 1.2K
13:22 105.52 105.52 105.52 105.52 0.6K
13:26 105.66 105.66 105.66 105.66 0.6K
13:28 105.54 105.54 105.54 105.54 1.8K
13:34 105.67 105.67 105.67 105.67 0.4K
13:39 105.74 105.74 105.74 105.74 2.5K
13:44 105.80 105.80 105.80 105.80 1.2K
13:48 105.89 105.89 105.89 105.89 0.7K
13:53 105.89 105.89 105.89 105.89 0.3K
13:54 105.80 105.80 105.77 105.77 3.1K
14:01 105.99 105.99 105.99 105.99 0.3K
14:04 105.91 105.91 105.91 105.91 0.3K
14:06 105.82 105.82 105.82 105.82 2.8K
14:12 105.77 105.77 105.77 105.77 3.6K
14:24 105.53 105.53 105.53 105.53 0.5K
14:26 105.53 105.53 105.37 105.37 1.7K
14:27 105.42 105.42 105.42 105.42 0.2K
14:28 105.42 105.42 105.42 105.42 0.9K
14:35 105.45 105.45 105.45 105.45 1.8K
14:43 105.33 105.33 105.33 105.33 0.3K
14:44 105.25 105.33 105.25 105.33 1.0K
14:45 105.30 105.30 105.30 105.30 0.7K
14:50 105.34 105.34 105.34 105.34 2.8K
14:52 105.30 105.30 105.30 105.30 0.9K
14:53 105.26 105.26 105.26 105.26 1.4K
14:54 105.26 105.26 105.26 105.26 0.3K
14:55 105.26 105.26 105.26 105.26 0.5K
14:59 105.27 105.27 105.27 105.27 0.4K
15:00 105.31 105.36 105.31 105.36 9.9K
15:03 105.56 105.56 105.56 105.56 0.5K
15:04 105.65 105.65 105.65 105.65 0.5K
15:06 105.66 105.66 105.66 105.66 0.6K
15:07 105.55 105.55 105.55 105.55 1.0K
15:10 105.50 105.50 105.50 105.50 0.6K
15:15 105.53 105.63 105.53 105.63 1.0K
15:16 105.60 105.60 105.60 105.60 0.6K
15:17 105.64 105.64 105.64 105.64 1.0K
15:20 105.63 105.63 105.63 105.63 0.6K
15:22 105.60 105.60 105.60 105.60 1.6K
15:26 105.56 105.56 105.56 105.56 1.7K
15:31 105.65 105.68 105.65 105.68 2.4K
15:33 105.75 105.81 105.75 105.81 1.3K
15:34 105.89 105.99 105.89 105.99 0.9K
15:36 106.08 106.08 106.06 106.06 1.2K
15:38 106.11 106.11 106.11 106.11 0.6K
15:41 106.11 106.11 106.09 106.09 0.7K
15:42 106.09 106.09 106.04 106.04 1.9K
15:44 106.09 106.09 106.09 106.09 0.9K
15:45 106.11 106.11 106.11 106.11 2.7K
15:48 106.23 106.23 106.23 106.23 1.3K
15:49 106.27 106.27 106.27 106.27 0.6K
15:50 106.25 106.43 106.25 106.43 3.7K
15:51 106.40 106.43 106.40 106.43 1.4K
15:52 106.31 106.39 106.31 106.39 4.5K
15:53 106.46 106.46 106.44 106.44 0.9K
15:54 106.33 106.33 106.33 106.33 1.7K
15:55 106.37 106.37 106.15 106.15 7.0K
15:56 106.08 106.09 106.08 106.09 5.2K
15:57 106.14 106.14 106.14 106.14 0.6K
15:58 106.11 106.11 106.00 106.00 8.6K
15:59 106.02 106.02 105.90 105.91 88.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available