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
09:40 105.72 105.72 105.72 105.72 2.4K
09:42 105.14 105.14 105.14 105.14 0.8K
09:43 105.03 105.04 105.03 105.04 0.8K
09:49 105.20 105.47 105.20 105.47 1.1K
09:51 105.16 105.16 105.16 105.16 2.0K
10:04 105.04 105.04 105.04 105.04 0.7K
10:05 105.04 105.04 105.04 105.04 0.4K
10:06 105.04 105.04 105.04 105.04 0.3K
10:08 105.04 105.04 105.04 105.04 0.1K
10:09 105.04 105.04 105.04 105.04 0.3K
10:11 104.72 104.72 104.72 104.72 0.5K
10:13 104.59 104.59 104.59 104.59 2.6K
10:16 104.69 104.69 104.69 104.69 0.9K
10:19 104.67 104.67 104.67 104.67 0.3K
10:21 104.62 104.62 104.62 104.62 0.3K
10:25 104.57 104.57 104.57 104.57 0.8K
10:29 104.42 104.42 104.42 104.42 0.1K
10:30 104.42 104.42 104.19 104.19 2.1K
10:31 104.30 104.30 104.30 104.30 0.2K
10:34 104.22 104.22 104.19 104.19 1.2K
10:36 104.37 104.37 104.37 104.37 0.1K
10:37 104.42 104.42 104.42 104.42 0.9K
10:40 104.45 104.45 104.45 104.45 0.7K
10:46 104.40 104.41 104.40 104.41 0.3K
10:47 104.44 104.44 104.44 104.44 0.8K
10:48 104.30 104.30 104.29 104.29 0.9K
10:49 104.19 104.19 104.19 104.19 1.3K
10:54 104.06 104.06 104.06 104.06 1.2K
10:55 104.08 104.08 104.08 104.08 0.5K
11:00 104.16 104.16 104.16 104.16 2.8K
11:06 104.41 104.41 104.41 104.41 1.8K
11:08 104.28 104.28 104.28 104.28 0.4K
11:09 104.56 104.56 104.53 104.53 3.3K
11:10 104.55 104.63 104.55 104.63 2.8K
11:11 104.57 104.63 104.57 104.63 1.5K
11:12 104.64 104.64 104.64 104.64 0.7K
11:15 104.62 104.62 104.62 104.62 1.1K
11:16 104.61 104.61 104.51 104.51 1.1K
11:17 104.48 104.48 104.43 104.43 0.5K
11:18 104.49 104.49 104.49 104.49 1.0K
11:23 104.42 104.42 104.38 104.38 0.4K
11:25 104.39 104.39 104.39 104.39 0.2K
11:27 104.39 104.39 104.39 104.39 0.5K
11:32 104.41 104.41 104.41 104.41 1.5K
11:34 104.49 104.49 104.49 104.49 0.6K
11:35 104.40 104.40 104.40 104.40 0.4K
11:36 104.46 104.46 104.46 104.46 0.7K
11:37 104.39 104.39 104.39 104.39 0.2K
11:38 104.31 104.31 104.31 104.31 1.9K
11:42 104.34 104.34 104.34 104.34 0.9K
11:46 104.26 104.26 104.26 104.26 1.3K
11:47 104.25 104.25 104.25 104.25 0.2K
11:48 104.22 104.22 104.22 104.22 1.6K
11:51 104.37 104.37 104.37 104.37 0.5K
11:53 104.43 104.43 104.43 104.43 1.0K
11:54 104.43 104.43 104.43 104.43 1.2K
11:59 104.45 104.45 104.45 104.45 0.3K
12:00 104.43 104.43 104.43 104.43 1.9K
12:01 104.50 104.50 104.50 104.50 0.8K
12:04 104.49 104.49 104.49 104.49 0.2K
12:05 104.49 104.49 104.49 104.49 1.3K
12:09 104.49 104.49 104.49 104.49 0.4K
12:11 104.35 104.35 104.35 104.35 0.3K
12:12 104.46 104.46 104.46 104.46 2.8K
12:30 104.34 104.34 104.34 104.34 0.7K
12:35 104.35 104.45 104.29 104.29 4.0K
12:37 104.45 104.45 104.45 104.45 1.6K
12:41 104.21 104.21 104.21 104.21 0.1K
12:42 104.31 104.31 104.31 104.31 0.2K
12:45 104.42 104.42 104.42 104.42 0.6K
12:46 104.42 104.45 104.42 104.45 5.1K
12:47 104.42 104.54 104.42 104.54 1.2K
12:48 104.41 104.41 104.41 104.41 0.6K
12:50 104.66 104.66 104.66 104.66 0.3K
12:52 104.74 104.74 104.74 104.74 0.2K
12:54 104.93 104.93 104.93 104.93 0.6K
12:55 104.86 104.86 104.86 104.86 0.3K
12:56 104.79 104.79 104.75 104.75 2.1K
12:59 104.99 104.99 104.99 104.99 1.0K
13:02 104.90 104.90 104.90 104.90 2.0K
13:09 104.86 104.86 104.75 104.75 0.8K
13:16 104.73 104.73 104.73 104.73 0.5K
13:20 104.87 104.87 104.87 104.87 0.4K
13:22 104.89 104.89 104.89 104.89 0.4K
13:24 105.06 105.06 105.06 105.06 1.1K
13:27 105.16 105.16 105.16 105.16 1.7K
13:34 105.28 105.28 105.28 105.28 0.5K
13:35 105.30 105.30 105.30 105.30 1.6K
13:40 105.23 105.30 105.23 105.30 0.6K
13:41 105.30 105.30 105.22 105.22 1.9K
13:42 105.22 105.22 105.22 105.22 0.5K
13:45 105.20 105.20 105.20 105.20 0.3K
13:47 105.20 105.20 105.20 105.20 0.2K
13:49 105.16 105.16 105.16 105.16 0.5K
13:51 105.24 105.24 105.24 105.24 1.2K
13:53 105.22 105.22 105.22 105.22 0.8K
13:54 105.23 105.23 105.23 105.23 0.7K
14:02 105.36 105.36 105.36 105.36 2.0K
14:06 105.41 105.41 105.41 105.41 0.6K
14:07 105.41 105.41 105.41 105.41 0.5K
14:09 105.39 105.39 105.39 105.39 0.7K
14:13 105.37 105.37 105.26 105.26 4.9K
14:22 105.18 105.21 105.18 105.21 2.3K
14:26 105.25 105.25 105.25 105.25 0.2K
14:28 105.18 105.18 105.18 105.18 1.7K
14:30 105.24 105.27 105.24 105.27 1.7K
14:37 105.21 105.21 105.21 105.21 1.1K
14:38 104.92 104.92 104.92 104.92 2.6K
14:39 105.03 105.03 105.03 105.03 0.4K
14:42 105.11 105.11 105.11 105.11 0.7K
14:44 105.04 105.04 105.04 105.04 0.4K
14:45 105.04 105.04 105.03 105.03 0.3K
14:46 104.94 105.00 104.94 105.00 1.3K
14:48 105.03 105.03 105.03 105.03 1.0K
14:49 105.00 105.00 104.95 104.95 0.7K
14:50 105.03 105.03 105.03 105.03 3.5K
14:54 104.98 104.98 104.98 104.98 0.5K
14:56 105.04 105.04 105.04 105.04 0.4K
14:58 105.05 105.05 105.05 105.05 0.6K
14:59 105.05 105.07 105.05 105.07 1.6K
15:01 105.06 105.06 105.06 105.06 0.2K
15:02 105.09 105.09 105.09 105.09 0.7K
15:04 105.07 105.07 105.07 105.07 0.6K
15:07 104.99 105.01 104.99 104.99 3.5K
15:08 104.95 104.95 104.86 104.86 1.4K
15:09 104.86 104.86 104.86 104.86 0.7K
15:10 104.97 104.97 104.97 104.97 0.9K
15:11 104.98 104.98 104.98 104.98 0.7K
15:12 104.98 105.02 104.94 104.94 1.6K
15:14 105.18 105.18 105.18 105.18 1.2K
15:19 105.21 105.21 105.21 105.21 2.7K
15:22 105.05 105.05 104.98 104.98 1.5K
15:23 104.98 104.98 104.98 104.98 2.2K
15:27 104.72 104.72 104.72 104.72 0.5K
15:29 104.83 104.83 104.83 104.83 1.3K
15:30 104.76 104.76 104.76 104.76 0.3K
15:31 104.76 104.76 104.72 104.72 2.0K
15:32 104.72 104.72 104.72 104.72 1.1K
15:36 104.57 104.57 104.57 104.57 1.1K
15:37 104.61 104.61 104.61 104.61 2.0K
15:38 104.60 104.66 104.60 104.66 2.5K
15:40 104.69 104.69 104.69 104.69 2.0K
15:41 104.84 104.86 104.84 104.86 1.6K
15:42 104.90 104.90 104.90 104.90 2.6K
15:46 104.95 104.95 104.95 104.95 0.1K
15:47 104.96 104.99 104.88 104.99 3.4K
15:48 105.01 105.01 105.01 105.01 0.7K
15:49 105.01 105.01 105.01 105.01 0.6K
15:50 104.92 105.07 104.92 105.05 8.2K
15:51 105.05 105.05 105.05 105.05 0.9K
15:54 105.00 105.20 105.00 105.20 11.2K
15:56 105.22 105.40 105.22 105.37 10.6K
15:57 105.33 105.34 105.33 105.34 2.0K
15:58 105.34 105.41 105.34 105.38 5.6K
15:59 105.39 105.43 105.39 105.43 79.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available