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
09:30 106.88 106.88 106.88 106.88 54.9K
09:31 106.39 106.62 106.39 106.62 1.1K
09:33 106.62 106.62 106.62 106.62 0.2K
09:35 105.78 105.78 105.78 105.78 0.1K
09:36 105.00 105.00 105.00 105.00 0.2K
09:37 105.00 105.00 105.00 105.00 0.1K
09:38 105.75 105.75 105.21 105.21 0.9K
09:39 105.11 105.75 105.00 105.00 0.9K
09:40 105.75 105.75 105.00 105.00 0.3K
09:41 105.08 105.08 103.88 103.89 11.9K
09:43 104.12 104.12 104.12 104.12 0.6K
09:44 104.15 104.52 104.15 104.52 2.4K
09:47 105.02 105.12 105.02 105.12 0.5K
09:48 104.39 105.00 104.39 104.82 1.6K
09:49 104.73 104.73 104.73 104.73 0.8K
09:51 105.06 105.06 104.93 104.93 6.4K
09:55 104.19 104.19 104.19 104.19 0.4K
09:58 104.19 104.19 104.19 104.19 0.1K
09:59 104.07 104.07 104.07 104.07 1.8K
10:01 104.05 104.05 104.05 104.05 0.3K
10:02 103.91 103.91 103.91 103.91 0.3K
10:06 103.88 103.88 103.88 103.88 1.0K
10:07 103.76 103.76 103.76 103.76 0.3K
10:09 103.87 103.87 103.77 103.77 1.2K
10:11 103.76 103.76 103.76 103.76 0.3K
10:14 103.75 103.75 103.75 103.75 1.0K
10:16 103.61 103.61 103.61 103.61 0.1K
10:17 103.94 103.94 103.94 103.94 0.3K
10:18 104.13 104.13 104.13 104.13 2.8K
10:20 104.22 104.22 104.22 104.22 0.1K
10:21 104.22 104.22 104.01 104.01 1.3K
10:23 104.06 104.06 104.06 104.06 0.1K
10:24 103.84 103.84 103.77 103.77 1.3K
10:32 103.51 103.51 103.51 103.51 2.2K
10:33 103.50 103.50 103.50 103.50 0.6K
10:35 103.70 103.70 103.70 103.70 0.5K
10:37 103.64 103.70 103.64 103.70 0.3K
10:39 103.51 103.51 103.51 103.51 0.4K
10:40 103.69 103.69 103.69 103.69 0.9K
10:42 103.85 103.85 103.83 103.84 1.8K
10:43 103.84 103.84 103.84 103.84 0.2K
10:44 103.84 103.84 103.84 103.84 0.4K
10:46 103.84 103.84 103.84 103.84 0.4K
10:49 103.68 103.68 103.60 103.60 2.0K
10:50 103.62 103.62 103.62 103.62 0.2K
10:52 103.87 103.87 103.87 103.87 2.9K
10:53 104.03 104.03 104.03 104.03 0.5K
10:55 104.07 104.07 104.07 104.07 0.3K
10:57 104.07 104.07 104.07 104.07 0.8K
10:58 104.07 104.07 104.07 104.07 0.2K
10:59 104.07 104.07 104.07 104.07 1.0K
11:01 104.20 104.20 104.16 104.16 0.9K
11:02 104.20 104.20 104.20 104.20 1.1K
11:06 104.56 104.58 104.56 104.58 0.6K
11:07 104.55 104.55 104.53 104.55 0.7K
11:09 104.74 104.74 104.74 104.74 0.4K
11:10 104.60 104.60 104.60 104.60 0.7K
11:12 104.60 104.60 104.60 104.60 0.2K
11:14 104.59 104.59 104.37 104.37 1.6K
11:15 104.37 104.56 104.37 104.37 1.1K
11:16 104.37 104.37 104.22 104.22 4.0K
11:20 104.00 104.21 104.00 104.21 0.8K
11:24 104.23 104.23 104.23 104.23 0.1K
11:26 104.07 104.07 104.05 104.05 0.3K
11:27 104.22 104.22 104.22 104.22 1.2K
11:32 104.00 104.00 103.93 103.93 1.2K
11:33 103.81 103.93 103.81 103.93 0.4K
11:34 104.04 104.04 104.04 104.04 0.5K
11:35 104.11 104.11 104.11 104.11 0.4K
11:36 104.08 104.08 104.08 104.08 0.6K
11:38 104.07 104.07 104.07 104.07 0.2K
11:39 104.04 104.04 103.89 103.89 1.4K
11:41 103.97 103.97 103.90 103.90 1.0K
11:42 103.98 104.13 103.98 104.13 2.1K
11:43 104.20 104.24 104.20 104.24 0.6K
11:44 104.13 104.13 104.13 104.13 1.0K
11:48 104.22 104.25 104.22 104.25 0.5K
11:49 104.25 104.25 104.25 104.25 0.9K
11:53 104.10 104.10 104.10 104.10 1.5K
11:55 104.19 104.19 104.19 104.19 0.6K
11:58 104.13 104.13 104.13 104.13 0.4K
11:59 104.13 104.13 104.13 104.13 1.8K
12:06 103.97 103.99 103.97 103.99 0.7K
12:08 104.13 104.13 104.13 104.13 1.8K
12:17 104.22 104.29 104.22 104.29 1.8K
12:23 104.25 104.25 104.20 104.20 2.0K
12:28 104.26 104.26 104.26 104.26 1.8K
12:30 104.27 104.27 104.27 104.27 1.0K
12:35 104.08 104.08 104.08 104.08 0.4K
12:37 104.01 104.01 104.01 104.01 1.0K
12:38 103.99 103.99 103.99 103.99 0.6K
12:41 104.02 104.02 104.02 104.02 0.2K
12:42 104.05 104.05 104.05 104.05 0.3K
12:43 103.97 103.97 103.97 103.97 0.2K
12:45 104.03 104.03 104.03 104.03 0.5K
12:46 104.07 104.07 104.07 104.07 1.2K
12:50 103.89 103.89 103.89 103.89 2.6K
12:55 103.78 103.78 103.78 103.78 0.6K
12:56 103.76 103.76 103.76 103.76 0.1K
12:57 103.63 103.63 103.63 103.63 2.3K
13:00 103.86 103.86 103.86 103.86 1.4K
13:05 103.75 103.75 103.75 103.75 0.7K
13:08 103.68 103.68 103.68 103.68 0.8K
13:12 103.76 103.76 103.76 103.76 0.3K
13:13 103.79 103.79 103.79 103.79 0.3K
13:14 104.11 104.11 104.11 104.11 1.4K
13:16 104.13 104.13 104.13 104.13 0.6K
13:18 104.16 104.21 104.16 104.21 0.6K
13:19 104.19 104.21 104.19 104.21 1.9K
13:22 104.19 104.19 104.11 104.11 0.6K
13:27 104.04 104.04 104.04 104.04 0.7K
13:29 104.13 104.17 104.13 104.17 2.8K
13:31 104.11 104.11 104.04 104.04 0.3K
13:32 104.08 104.08 104.08 104.08 0.2K
13:33 104.11 104.12 104.11 104.12 1.3K
13:34 104.12 104.12 104.11 104.11 0.2K
13:35 104.10 104.15 104.10 104.15 0.4K
13:38 104.08 104.08 103.91 104.03 5.4K
13:39 103.92 103.92 103.92 103.92 0.9K
13:44 103.81 103.81 103.81 103.81 0.2K
13:48 103.81 103.81 103.80 103.80 1.5K
13:49 103.83 103.83 103.83 103.83 1.8K
13:54 103.84 103.84 103.84 103.84 1.0K
13:56 103.82 103.82 103.77 103.78 0.8K
13:57 103.78 103.78 103.78 103.78 0.9K
14:03 103.70 103.70 103.68 103.68 0.9K
14:04 103.71 103.71 103.71 103.71 0.5K
14:05 103.68 103.68 103.63 103.63 1.1K
14:06 103.68 103.68 103.68 103.68 0.6K
14:08 103.63 103.63 103.57 103.57 1.0K
14:09 103.64 103.64 103.57 103.57 0.6K
14:12 103.77 103.77 103.77 103.77 2.6K
14:13 103.88 103.88 103.71 103.71 0.4K
14:14 103.75 103.75 103.68 103.68 1.2K
14:15 103.66 103.66 103.66 103.66 0.2K
14:16 103.70 103.75 103.70 103.75 0.9K
14:18 103.76 103.76 103.76 103.76 0.4K
14:19 103.76 103.76 103.76 103.76 0.4K
14:21 103.77 103.77 103.77 103.77 0.4K
14:25 103.65 103.65 103.65 103.65 1.6K
14:26 103.58 103.58 103.58 103.58 0.4K
14:27 103.58 103.77 103.57 103.77 2.0K
14:28 103.69 103.69 103.69 103.69 1.2K
14:34 103.58 103.58 103.52 103.52 2.9K
14:36 103.57 103.57 103.57 103.57 0.6K
14:38 103.45 103.49 103.45 103.49 3.4K
14:45 103.60 103.60 103.60 103.60 1.5K
14:48 103.69 103.70 103.69 103.70 1.5K
14:49 103.82 103.82 103.82 103.82 0.7K
14:50 103.89 103.89 103.89 103.89 0.7K
14:51 104.07 104.07 104.07 104.07 0.8K
14:54 103.95 103.95 103.95 103.95 0.9K
14:55 103.97 103.97 103.97 103.97 1.2K
14:58 104.24 104.24 104.13 104.13 2.1K
14:59 104.22 104.22 104.22 104.22 0.7K
15:00 104.24 104.34 104.24 104.34 0.9K
15:02 104.31 104.31 104.31 104.31 0.6K
15:04 104.18 104.18 104.18 104.18 1.5K
15:06 104.41 104.41 104.33 104.33 2.6K
15:08 104.34 104.40 104.32 104.40 2.4K
15:10 104.38 104.40 104.38 104.40 0.6K
15:11 104.38 104.38 104.38 104.38 0.8K
15:12 104.41 104.41 104.41 104.41 0.9K
15:13 104.46 104.46 104.40 104.40 1.4K
15:14 104.47 104.49 104.47 104.49 1.3K
15:16 104.41 104.41 104.41 104.41 0.6K
15:17 104.47 104.47 104.45 104.45 1.0K
15:18 104.45 104.45 104.45 104.45 0.5K
15:19 104.45 104.45 104.44 104.44 2.3K
15:22 104.44 104.44 104.42 104.42 1.4K
15:23 104.43 104.43 104.43 104.43 0.2K
15:24 104.42 104.45 104.42 104.45 1.8K
15:25 104.43 104.46 104.43 104.46 2.7K
15:28 104.68 104.68 104.68 104.68 0.9K
15:29 104.68 104.68 104.68 104.68 1.0K
15:30 104.64 104.64 104.64 104.64 2.0K
15:31 104.44 104.44 104.44 104.44 2.1K
15:32 104.29 104.29 104.22 104.22 0.8K
15:33 104.25 104.30 104.25 104.30 1.6K
15:34 104.25 104.25 104.25 104.25 0.3K
15:35 104.25 104.25 104.25 104.25 0.4K
15:36 104.25 104.31 104.25 104.31 2.0K
15:37 104.30 104.30 104.30 104.30 0.5K
15:38 104.33 104.33 104.33 104.33 1.4K
15:40 104.34 104.34 104.30 104.30 1.9K
15:41 104.28 104.28 104.21 104.21 4.0K
15:45 104.07 104.07 104.07 104.07 1.7K
15:46 104.11 104.11 104.07 104.07 2.1K
15:47 104.10 104.13 104.10 104.13 0.9K
15:48 104.15 104.15 104.13 104.15 3.1K
15:49 104.13 104.18 104.13 104.18 2.9K
15:50 104.26 104.26 103.93 103.93 3.8K
15:51 103.96 104.05 103.96 104.05 3.5K
15:52 103.92 103.93 103.92 103.93 1.1K
15:53 103.85 103.85 103.77 103.78 4.4K
15:54 103.67 103.78 103.67 103.70 5.1K
15:55 103.75 103.75 103.63 103.63 6.0K
15:56 103.69 103.78 103.69 103.78 6.0K
15:57 103.69 103.84 103.69 103.80 8.7K
15:58 103.77 103.78 103.72 103.72 8.6K
15:59 103.79 103.84 103.65 103.76 862.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available