Matson

MATX
🏛️ usa →
99.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 104.97 104.97 104.97 104.97 3.1K
09:44 104.98 104.98 104.98 104.98 1.0K
09:48 105.11 105.11 105.11 105.11 1.4K
10:00 105.83 105.83 105.83 105.83 0.2K
10:01 104.92 104.92 104.92 104.92 2.0K
10:12 105.05 105.05 105.05 105.05 4.1K
10:26 104.78 104.78 104.78 104.78 0.3K
10:29 104.86 104.86 104.86 104.86 1.8K
10:36 104.80 104.80 104.80 104.80 0.6K
10:38 104.88 104.88 104.88 104.88 0.4K
10:42 105.08 105.08 105.08 105.08 1.5K
10:49 104.95 104.95 104.80 104.80 2.0K
10:51 104.79 104.79 104.79 104.79 1.5K
10:53 105.04 105.04 105.04 105.04 1.1K
10:57 104.98 104.98 104.98 104.98 1.9K
11:11 104.95 104.96 104.95 104.96 0.5K
11:13 104.96 104.96 104.96 104.96 1.6K
11:18 105.11 105.11 105.11 105.11 0.3K
11:19 105.12 105.12 105.12 105.12 2.2K
11:26 105.00 105.00 105.00 105.00 0.6K
11:28 104.97 104.97 104.97 104.97 1.2K
11:33 104.66 104.66 104.66 104.66 2.3K
11:34 104.83 104.83 104.83 104.83 0.8K
11:35 104.82 104.82 104.82 104.82 1.5K
11:40 104.81 104.81 104.81 104.81 0.7K
11:46 104.84 104.84 104.84 104.84 0.4K
11:47 104.82 104.82 104.82 104.82 0.4K
11:51 104.68 104.68 104.68 104.68 1.1K
11:59 104.81 104.81 104.81 104.81 2.3K
12:02 104.96 104.96 104.96 104.96 0.8K
12:05 104.96 104.96 104.96 104.96 0.4K
12:09 104.94 104.94 104.94 104.94 0.5K
12:12 104.90 104.90 104.90 104.90 0.2K
12:14 104.82 104.82 104.82 104.82 1.7K
12:17 104.86 104.86 104.86 104.86 0.6K
12:18 104.86 104.86 104.86 104.86 0.5K
12:20 104.58 104.58 104.58 104.58 2.1K
12:24 104.72 104.72 104.72 104.72 2.0K
12:30 104.78 104.78 104.78 104.78 0.5K
12:31 104.72 104.72 104.72 104.72 1.1K
12:40 104.73 104.73 104.73 104.73 0.8K
12:48 104.81 104.87 104.81 104.87 0.7K
12:49 104.84 104.84 104.84 104.84 0.8K
12:57 104.84 104.84 104.84 104.84 0.6K
13:04 104.82 104.83 104.82 104.83 3.6K
13:15 104.73 104.73 104.73 104.73 2.1K
13:17 104.79 104.79 104.79 104.79 3.0K
13:26 104.96 104.96 104.96 104.96 0.4K
13:31 104.95 104.95 104.95 104.95 0.3K
13:32 104.95 104.95 104.95 104.95 1.2K
13:36 104.84 104.84 104.84 104.84 1.4K
13:39 104.84 104.84 104.84 104.84 0.6K
13:41 104.84 104.84 104.81 104.81 0.9K
13:43 104.79 104.79 104.79 104.79 1.0K
13:44 104.70 104.70 104.65 104.65 1.1K
13:48 104.56 104.56 104.56 104.56 1.5K
13:51 104.54 104.54 104.54 104.54 0.4K
13:52 104.55 104.55 104.55 104.55 1.2K
13:58 104.55 104.55 104.55 104.55 1.2K
14:07 104.55 104.57 104.55 104.57 2.4K
14:14 104.48 104.48 104.48 104.48 0.2K
14:15 104.54 104.54 104.54 104.54 0.9K
14:22 104.54 104.56 104.54 104.56 0.9K
14:25 104.52 104.52 104.52 104.52 3.0K
14:37 104.64 104.64 104.64 104.64 0.6K
14:40 104.64 104.65 104.64 104.65 1.4K
14:49 104.60 104.67 104.60 104.67 2.8K
14:51 104.69 104.69 104.69 104.69 1.0K
14:56 104.57 104.57 104.57 104.57 0.6K
14:57 104.51 104.51 104.51 104.51 1.4K
14:59 104.50 104.50 104.50 104.50 0.8K
15:00 104.42 104.42 104.42 104.42 0.5K
15:01 104.39 104.39 104.39 104.39 0.3K
15:02 104.39 104.39 104.32 104.32 0.4K
15:03 104.39 104.39 104.39 104.39 0.5K
15:05 104.45 104.45 104.45 104.45 0.9K
15:06 104.45 104.45 104.45 104.45 1.1K
15:12 104.45 104.45 104.45 104.45 3.0K
15:14 104.38 104.38 104.38 104.38 1.2K
15:15 104.31 104.31 104.31 104.31 1.3K
15:21 104.22 104.22 104.22 104.22 0.8K
15:23 104.17 104.17 104.17 104.17 1.8K
15:27 104.04 104.04 104.01 104.01 0.9K
15:29 103.88 103.88 103.88 103.88 1.4K
15:32 103.84 103.84 103.84 103.84 1.1K
15:35 103.79 103.79 103.79 103.79 1.5K
15:37 103.70 103.70 103.70 103.70 0.4K
15:39 103.66 103.66 103.66 103.66 1.1K
15:41 103.63 103.63 103.63 103.63 0.5K
15:43 103.73 103.73 103.73 103.73 1.3K
15:44 103.83 103.83 103.83 103.83 1.8K
15:45 103.91 103.91 103.91 103.91 0.7K
15:46 103.98 103.99 103.98 103.99 1.3K
15:47 103.98 104.05 103.98 104.05 0.8K
15:48 104.05 104.05 104.05 104.05 0.7K
15:49 104.09 104.09 104.09 104.09 0.7K
15:50 103.98 104.03 103.98 104.02 2.8K
15:51 103.98 103.98 103.98 103.98 1.4K
15:52 103.78 103.78 103.78 103.78 0.7K
15:53 103.98 104.05 103.98 104.05 2.1K
15:54 104.07 104.12 104.06 104.12 2.5K
15:55 104.24 104.24 103.61 103.61 6.1K
15:56 103.61 103.61 103.55 103.59 3.2K
15:57 103.62 103.62 103.40 103.40 4.5K
15:58 103.40 103.41 103.34 103.34 8.7K
15:59 103.28 103.34 103.27 103.34 79.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available