Atmus Filtration Tech

ATMU
🏛️ usa →
44.12
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 43.33 43.46 43.05 43.24 2.6K
09:32 43.22 43.22 43.22 43.22 0.1K
09:33 43.22 43.22 43.22 43.22 0.1K
09:34 43.23 43.23 43.23 43.23 0.2K
09:35 43.14 43.30 43.14 43.30 1.1K
09:36 43.18 43.30 43.18 43.30 0.4K
09:37 43.30 43.30 43.30 43.30 0.1K
09:38 43.30 43.30 43.30 43.30 0.2K
09:39 43.32 43.32 43.32 43.32 0.3K
09:40 43.32 43.32 43.20 43.20 0.3K
09:41 43.20 43.20 43.20 43.20 0.1K
09:42 43.20 43.20 43.20 43.20 0.0K
09:43 43.20 43.20 43.20 43.20 0.0K
09:44 43.20 43.20 43.20 43.20 0.1K
09:45 43.20 43.20 43.20 43.20 0.0K
09:46 43.20 43.32 43.20 43.32 0.3K
09:47 43.32 43.32 43.32 43.32 0.1K
09:48 43.32 43.32 43.32 43.32 0.0K
09:49 43.32 43.32 43.32 43.32 0.8K
09:50 43.32 43.32 43.32 43.32 0.0K
09:51 43.32 43.32 43.18 43.18 1.1K
09:52 43.18 43.18 43.18 43.18 0.0K
09:53 43.18 43.18 43.18 43.18 0.0K
09:54 43.18 43.18 43.18 43.18 0.0K
09:55 43.18 43.18 43.18 43.18 0.0K
09:56 43.18 43.18 43.18 43.18 0.0K
09:57 43.18 43.20 43.16 43.20 2.5K
09:58 43.20 43.20 43.20 43.20 0.3K
09:59 43.10 43.25 43.10 43.18 2.5K
10:00 43.33 43.33 43.33 43.33 0.2K
10:01 43.33 43.33 43.33 43.33 0.0K
10:02 43.33 43.33 43.33 43.33 0.1K
10:03 43.33 43.33 43.33 43.33 0.2K
10:04 43.33 43.33 43.33 43.33 0.0K
10:05 43.33 43.33 43.33 43.33 0.0K
10:06 43.36 43.36 43.36 43.36 0.4K
10:07 43.36 43.36 43.36 43.36 0.1K
10:08 43.36 43.36 43.36 43.36 0.0K
10:09 43.36 43.36 43.36 43.36 0.2K
10:10 43.36 43.36 43.36 43.36 0.0K
10:11 43.36 43.36 43.36 43.36 0.1K
10:12 43.36 43.36 43.36 43.36 0.1K
10:13 43.36 43.36 43.36 43.36 0.1K
10:14 43.36 43.36 43.36 43.36 0.0K
10:15 43.36 43.36 43.36 43.36 0.1K
10:16 43.36 43.36 43.36 43.36 0.0K
10:17 43.36 43.36 43.26 43.26 0.3K
10:18 43.26 43.33 43.26 43.33 0.4K
10:19 43.33 43.33 43.33 43.33 0.3K
10:20 43.33 43.33 43.25 43.25 1.3K
10:21 43.25 43.25 43.25 43.25 0.0K
10:22 43.24 43.24 43.17 43.17 2.6K
10:23 43.16 43.16 43.16 43.16 0.2K
10:24 43.16 43.16 43.16 43.16 1.2K
10:25 43.24 43.27 43.24 43.27 0.5K
10:26 43.27 43.27 43.27 43.27 0.4K
10:27 43.27 43.27 43.27 43.27 0.1K
10:28 43.27 43.27 43.27 43.27 0.0K
10:29 43.27 43.27 43.27 43.27 0.0K
10:30 43.27 43.27 43.27 43.27 0.0K
10:31 43.27 43.27 43.27 43.27 0.0K
10:32 43.27 43.27 43.12 43.12 1.4K
10:33 43.12 43.12 43.12 43.12 0.0K
10:34 43.12 43.12 43.12 43.12 0.0K
10:35 43.12 43.12 43.12 43.12 0.0K
10:36 43.24 43.24 43.22 43.22 5.1K
10:37 43.22 43.24 43.18 43.18 1.4K
10:38 43.18 43.18 43.18 43.18 0.0K
10:39 43.18 43.18 43.18 43.18 0.3K
10:40 43.14 43.14 43.14 43.14 0.6K
10:41 43.14 43.14 43.14 43.14 0.2K
10:42 43.14 43.14 43.14 43.14 0.0K
10:43 43.16 43.16 43.16 43.16 0.4K
10:44 43.16 43.16 43.16 43.16 0.1K
10:45 43.16 43.16 43.16 43.16 0.1K
10:46 43.16 43.16 43.16 43.16 0.0K
10:47 43.16 43.16 43.16 43.16 0.3K
10:48 43.12 43.19 43.12 43.19 0.8K
10:49 43.19 43.19 43.19 43.19 0.2K
10:50 43.19 43.19 43.18 43.18 0.3K
10:51 43.18 43.18 43.13 43.13 0.4K
10:52 43.13 43.20 43.13 43.20 1.4K
10:53 43.20 43.20 43.20 43.20 0.1K
10:54 43.20 43.20 43.20 43.20 0.0K
10:55 43.20 43.20 43.20 43.20 0.0K
10:56 43.20 43.20 43.20 43.20 0.0K
10:57 43.20 43.20 43.20 43.20 0.0K
10:58 43.20 43.20 43.20 43.20 0.0K
10:59 43.20 43.20 43.20 43.20 0.0K
11:00 43.20 43.20 43.20 43.20 0.0K
11:01 43.10 43.10 43.10 43.10 0.7K
11:02 43.10 43.18 43.10 43.18 0.2K
11:03 43.18 43.18 43.18 43.18 0.0K
11:04 43.18 43.18 43.14 43.14 0.1K
11:05 43.14 43.19 43.13 43.19 1.7K
11:06 43.19 43.23 43.19 43.23 0.1K
11:07 43.23 43.23 43.23 43.23 0.0K
11:08 43.23 43.23 43.23 43.23 0.0K
11:09 43.23 43.23 43.23 43.23 0.1K
11:10 43.23 43.23 43.23 43.23 0.0K
11:11 43.23 43.23 43.23 43.23 0.0K
11:12 43.23 43.23 43.23 43.23 0.0K
11:13 43.23 43.23 43.23 43.23 0.0K
11:14 43.23 43.23 43.23 43.23 0.0K
11:15 43.23 43.23 43.23 43.23 0.0K
11:16 43.23 43.23 43.23 43.23 0.0K
11:17 43.23 43.23 43.23 43.23 0.1K
11:18 43.23 43.23 43.22 43.22 0.2K
11:19 43.22 43.22 43.22 43.22 0.0K
11:20 43.22 43.22 43.22 43.22 0.0K
11:21 43.22 43.22 43.22 43.22 0.0K
11:22 43.22 43.22 43.22 43.22 0.1K
11:23 43.22 43.22 43.22 43.22 0.0K
11:24 43.22 43.22 43.22 43.22 0.2K
11:25 43.22 43.22 43.22 43.22 0.1K
11:26 43.22 43.22 43.22 43.22 0.0K
11:27 43.26 43.26 43.25 43.25 0.2K
11:28 43.25 43.25 43.25 43.25 0.1K
11:29 43.25 43.31 43.25 43.31 1.0K
11:30 43.31 43.31 43.31 43.31 0.0K
11:31 43.31 43.31 43.31 43.31 0.0K
11:32 43.31 43.31 43.31 43.31 0.0K
11:33 43.31 43.31 43.31 43.31 0.2K
11:34 43.31 43.31 43.31 43.31 0.0K
11:35 43.31 43.31 43.27 43.27 0.2K
11:36 43.27 43.27 43.26 43.26 0.2K
11:37 43.26 43.26 43.26 43.26 0.3K
11:38 43.26 43.26 43.26 43.26 0.1K
11:39 43.26 43.26 43.26 43.26 0.5K
11:40 43.26 43.26 43.26 43.26 0.0K
11:41 43.26 43.26 43.26 43.26 0.1K
11:42 43.26 43.26 43.24 43.24 1.5K
11:43 43.24 43.24 43.24 43.24 0.1K
11:44 43.24 43.24 43.24 43.24 0.2K
11:45 43.15 43.15 43.15 43.15 0.2K
11:46 43.15 43.15 43.15 43.15 0.1K
11:47 43.15 43.15 43.15 43.15 0.1K
11:48 43.15 43.16 43.15 43.16 0.1K
11:49 43.16 43.16 43.16 43.16 0.1K
11:50 43.16 43.16 43.16 43.16 0.2K
11:51 43.16 43.17 43.16 43.17 0.2K
11:52 43.17 43.17 43.16 43.16 0.2K
11:53 43.16 43.16 43.14 43.14 1.2K
11:54 43.14 43.15 43.14 43.15 0.4K
11:55 43.15 43.15 43.15 43.15 0.1K
11:56 43.12 43.12 43.12 43.12 0.1K
11:57 43.12 43.12 43.12 43.12 0.1K
11:58 43.12 43.12 43.12 43.12 0.0K
11:59 43.08 43.08 43.04 43.04 0.7K
12:00 43.04 43.04 43.04 43.04 0.1K
12:01 43.04 43.04 43.03 43.03 0.3K
12:02 43.03 43.03 43.02 43.02 0.1K
12:03 43.01 43.01 43.01 43.01 0.4K
12:04 43.01 43.04 43.01 43.04 0.2K
12:05 43.01 43.01 43.01 43.01 0.2K
12:06 43.01 43.01 43.01 43.01 0.1K
12:07 43.01 43.05 43.01 43.01 0.4K
12:08 43.01 43.11 43.01 43.11 1.2K
12:09 43.11 43.11 43.10 43.11 0.9K
12:10 43.11 43.11 43.11 43.11 0.1K
12:11 43.11 43.11 43.11 43.11 0.0K
12:12 43.11 43.11 43.11 43.11 0.1K
12:13 43.11 43.11 43.11 43.11 0.1K
12:14 43.11 43.11 43.11 43.11 0.4K
12:15 43.11 43.11 43.01 43.01 6.6K
12:16 43.01 43.01 43.01 43.01 0.9K
12:17 43.01 43.01 43.01 43.01 0.1K
12:18 43.01 43.01 43.01 43.01 0.2K
12:19 43.01 43.06 43.01 43.06 0.3K
12:20 43.06 43.06 43.02 43.02 0.1K
12:21 43.01 43.01 43.01 43.01 0.1K
12:22 43.01 43.03 43.01 43.03 0.7K
12:23 43.03 43.05 43.02 43.02 0.7K
12:24 43.02 43.02 43.02 43.02 0.3K
12:25 43.01 43.01 43.01 43.01 0.2K
12:26 43.01 43.01 43.01 43.01 0.1K
12:27 43.01 43.01 43.01 43.01 0.3K
12:28 43.01 43.01 43.01 43.01 0.2K
12:29 43.00 43.00 42.91 42.92 4.5K
12:30 42.92 42.96 42.92 42.96 2.0K
12:31 42.96 42.96 42.96 42.96 0.0K
12:32 42.96 42.96 42.96 42.96 0.2K
12:33 42.96 42.96 42.96 42.96 0.1K
12:34 42.96 42.96 42.96 42.96 0.0K
12:35 42.96 42.96 42.96 42.96 0.0K
12:36 42.96 42.96 42.96 42.96 0.2K
12:37 42.96 42.96 42.94 42.94 0.5K
12:38 42.94 42.94 42.94 42.94 0.0K
12:39 42.94 42.94 42.94 42.94 0.2K
12:40 42.97 42.99 42.97 42.99 1.0K
12:41 42.99 42.99 42.98 42.98 1.4K
12:42 42.98 42.98 42.98 42.98 0.1K
12:43 42.98 42.98 42.98 42.98 0.0K
12:44 42.98 42.98 42.98 42.98 0.1K
12:45 42.98 42.98 42.98 42.98 0.1K
12:46 42.95 42.95 42.95 42.95 0.2K
12:47 42.95 42.95 42.95 42.95 0.1K
12:48 42.95 42.95 42.95 42.95 0.0K
12:49 42.95 42.95 42.95 42.95 0.4K
12:50 42.95 42.95 42.95 42.95 0.0K
12:51 42.92 42.92 42.92 42.92 0.1K
12:52 42.92 42.92 42.92 42.92 0.1K
12:53 42.92 42.92 42.92 42.92 0.0K
12:54 42.92 42.92 42.92 42.92 0.1K
12:55 42.92 42.94 42.92 42.94 0.7K
12:56 42.94 42.94 42.92 42.92 0.9K
12:57 42.92 42.92 42.83 42.83 0.6K
12:58 42.86 42.89 42.86 42.89 1.7K
12:59 42.89 42.89 42.89 42.89 0.1K
13:00 42.89 42.89 42.89 42.89 0.0K
13:01 42.89 42.91 42.89 42.91 0.2K
13:02 42.91 42.91 42.91 42.91 0.1K
13:03 42.91 42.91 42.91 42.91 0.1K
13:04 42.91 42.95 42.90 42.95 0.4K
13:05 42.90 42.90 42.90 42.90 0.2K
13:06 42.90 42.90 42.90 42.90 0.1K
13:07 42.90 42.90 42.90 42.90 0.1K
13:08 42.90 42.90 42.90 42.90 0.1K
13:09 42.90 42.91 42.88 42.88 0.5K
13:10 42.91 42.91 42.91 42.91 0.2K
13:11 42.91 42.91 42.91 42.91 0.0K
13:12 42.87 42.87 42.87 42.87 0.1K
13:13 42.87 42.87 42.87 42.87 0.3K
13:14 42.87 42.91 42.87 42.91 0.1K
13:15 42.91 42.91 42.87 42.87 0.1K
13:16 42.87 42.91 42.87 42.88 0.7K
13:17 42.88 42.91 42.88 42.89 0.4K
13:18 42.89 42.92 42.89 42.92 0.9K
13:19 42.96 42.97 42.96 42.97 1.8K
13:20 42.97 42.97 42.97 42.97 0.1K
13:21 42.93 42.93 42.93 42.93 0.7K
13:22 42.93 42.96 42.93 42.96 0.9K
13:23 42.96 42.96 42.96 42.96 0.1K
13:24 42.96 42.96 42.96 42.96 0.1K
13:25 42.96 42.96 42.96 42.96 0.0K
13:26 42.96 42.96 42.96 42.96 0.0K
13:27 42.96 42.96 42.96 42.96 0.2K
13:28 42.96 42.96 42.96 42.96 0.1K
13:29 42.96 42.96 42.96 42.96 0.0K
13:30 42.95 42.95 42.95 42.95 1.6K
13:31 42.90 42.90 42.90 42.90 0.3K
13:32 42.90 42.91 42.90 42.90 0.4K
13:33 42.90 42.90 42.90 42.90 0.1K
13:34 42.90 42.90 42.90 42.90 0.1K
13:35 42.90 42.90 42.88 42.88 0.3K
13:36 42.88 42.88 42.88 42.88 0.0K
13:37 42.88 42.88 42.86 42.86 0.7K
13:38 42.86 42.86 42.86 42.86 0.1K
13:39 42.86 42.86 42.86 42.86 0.4K
13:40 42.86 42.86 42.81 42.81 0.1K
13:41 42.81 42.82 42.81 42.82 1.0K
13:42 42.82 42.82 42.82 42.82 0.1K
13:43 42.82 42.82 42.82 42.82 0.2K
13:44 42.82 42.82 42.82 42.82 0.1K
13:45 42.82 42.82 42.82 42.82 0.0K
13:46 42.82 42.82 42.82 42.82 0.0K
13:47 42.83 42.83 42.81 42.81 1.7K
13:48 42.81 42.81 42.81 42.81 0.4K
13:49 42.81 42.81 42.81 42.81 0.3K
13:50 42.80 42.80 42.80 42.80 0.1K
13:51 42.80 42.80 42.80 42.80 0.5K
13:52 42.80 42.80 42.80 42.80 0.2K
13:53 42.81 42.81 42.79 42.79 4.3K
13:54 42.83 42.83 42.83 42.83 1.2K
13:55 42.83 42.83 42.83 42.83 0.3K
13:56 42.83 42.83 42.83 42.83 0.0K
13:57 42.83 42.83 42.81 42.81 0.8K
13:58 42.81 42.81 42.81 42.81 0.9K
13:59 42.81 42.81 42.81 42.81 0.2K
14:00 42.81 42.81 42.81 42.81 0.1K
14:01 42.81 42.85 42.78 42.85 2.2K
14:02 42.85 42.85 42.85 42.85 0.1K
14:03 42.85 42.85 42.85 42.85 0.1K
14:04 42.85 42.85 42.85 42.85 0.0K
14:05 42.83 42.84 42.83 42.84 0.2K
14:06 42.84 42.87 42.83 42.87 0.3K
14:07 42.87 42.87 42.80 42.83 2.1K
14:08 42.83 42.83 42.83 42.83 0.3K
14:09 42.83 42.83 42.83 42.83 0.0K
14:10 42.83 42.83 42.83 42.83 0.0K
14:11 42.83 42.83 42.79 42.82 0.5K
14:12 42.82 42.82 42.82 42.82 0.1K
14:13 42.79 42.79 42.79 42.79 0.1K
14:14 42.79 42.79 42.79 42.79 0.1K
14:15 42.79 42.79 42.79 42.79 0.0K
14:16 42.79 42.79 42.79 42.79 0.0K
14:17 42.79 42.79 42.79 42.79 0.0K
14:18 42.79 42.83 42.79 42.83 0.4K
14:19 42.83 42.83 42.83 42.83 0.0K
14:20 42.79 42.79 42.79 42.79 0.1K
14:21 42.79 42.79 42.79 42.79 0.5K
14:22 42.79 42.79 42.75 42.75 0.6K
14:23 42.75 42.75 42.75 42.75 0.8K
14:24 42.75 42.75 42.75 42.75 0.3K
14:25 42.73 42.73 42.73 42.73 0.1K
14:26 42.73 42.73 42.72 42.72 0.2K
14:27 42.72 42.72 42.72 42.72 0.4K
14:28 42.75 42.77 42.75 42.77 2.7K
14:29 42.77 42.77 42.77 42.77 0.7K
14:30 42.77 42.79 42.77 42.79 0.6K
14:31 42.79 42.79 42.79 42.79 0.1K
14:32 42.79 42.79 42.79 42.79 0.1K
14:33 42.79 42.79 42.79 42.79 0.2K
14:34 42.79 42.79 42.79 42.79 0.1K
14:35 42.79 42.81 42.79 42.81 1.1K
14:36 42.79 42.79 42.79 42.79 0.2K
14:37 42.79 42.82 42.79 42.82 0.1K
14:38 42.82 42.82 42.82 42.82 0.1K
14:39 42.82 42.82 42.77 42.77 0.4K
14:40 42.82 42.82 42.82 42.82 0.2K
14:41 42.82 42.82 42.82 42.82 0.2K
14:42 42.82 42.82 42.77 42.77 0.3K
14:43 42.77 42.82 42.77 42.82 0.8K
14:44 42.82 42.82 42.82 42.82 0.2K
14:45 42.82 42.82 42.82 42.82 0.3K
14:46 42.78 42.82 42.78 42.82 0.4K
14:47 42.80 42.80 42.80 42.80 0.1K
14:48 42.78 42.78 42.78 42.78 0.3K
14:49 42.78 42.80 42.78 42.80 1.0K
14:50 42.81 42.89 42.81 42.89 4.3K
14:51 42.89 42.89 42.89 42.89 0.3K
14:52 42.89 42.91 42.89 42.91 0.4K
14:53 42.91 42.91 42.91 42.91 0.4K
14:54 42.91 42.91 42.91 42.91 0.2K
14:55 42.91 42.91 42.88 42.88 0.4K
14:56 42.88 42.90 42.88 42.90 0.4K
14:57 42.90 42.90 42.90 42.90 0.1K
14:58 42.90 42.90 42.86 42.86 0.6K
14:59 42.86 42.90 42.86 42.90 0.4K
15:00 42.90 42.90 42.90 42.90 0.5K
15:01 42.90 42.90 42.88 42.88 1.0K
15:02 42.88 42.88 42.88 42.88 0.0K
15:03 42.88 42.90 42.88 42.90 0.1K
15:04 42.89 42.89 42.86 42.86 0.7K
15:05 42.86 42.86 42.86 42.86 0.3K
15:06 42.86 42.89 42.86 42.89 0.2K
15:07 42.89 42.89 42.84 42.84 2.1K
15:08 42.77 42.77 42.76 42.77 4.9K
15:09 42.81 42.81 42.81 42.81 0.3K
15:10 42.81 42.81 42.79 42.79 0.7K
15:11 42.79 42.79 42.79 42.79 0.9K
15:12 42.79 42.86 42.79 42.86 2.1K
15:13 42.86 42.86 42.86 42.86 0.6K
15:14 42.87 42.87 42.86 42.86 0.3K
15:15 42.88 42.88 42.86 42.86 0.6K
15:16 42.86 42.86 42.86 42.86 0.2K
15:17 42.86 42.86 42.86 42.86 0.0K
15:18 42.88 42.88 42.86 42.86 0.5K
15:19 42.86 42.86 42.86 42.86 0.1K
15:20 42.86 42.86 42.86 42.86 0.5K
15:21 42.86 42.93 42.86 42.93 3.4K
15:22 42.93 42.93 42.85 42.85 4.9K
15:23 42.85 42.85 42.82 42.82 1.0K
15:24 42.82 42.82 42.70 42.70 1.1K
15:25 42.70 42.70 42.70 42.70 0.0K
15:26 42.70 42.78 42.70 42.71 0.6K
15:27 42.71 42.73 42.71 42.73 0.8K
15:28 42.73 42.76 42.73 42.76 1.3K
15:29 42.76 42.80 42.76 42.80 1.8K
15:30 42.80 42.80 42.80 42.80 0.2K
15:31 42.80 42.80 42.78 42.78 1.4K
15:32 42.78 42.81 42.78 42.81 2.2K
15:33 42.81 42.81 42.80 42.80 0.4K
15:34 42.80 42.81 42.80 42.81 0.6K
15:35 42.81 42.81 42.79 42.79 0.7K
15:36 42.78 42.78 42.78 42.78 0.3K
15:37 42.78 42.78 42.78 42.78 0.7K
15:38 42.78 42.78 42.76 42.76 1.5K
15:39 42.76 42.76 42.76 42.76 0.7K
15:40 42.76 42.77 42.76 42.77 1.0K
15:41 42.77 42.77 42.75 42.75 3.5K
15:42 42.72 42.73 42.72 42.73 3.9K
15:43 42.73 42.79 42.73 42.79 1.8K
15:44 42.79 42.81 42.79 42.81 0.7K
15:45 42.81 42.81 42.80 42.81 0.6K
15:46 42.79 42.80 42.79 42.79 1.3K
15:47 42.79 42.79 42.79 42.79 1.3K
15:48 42.79 42.79 42.77 42.77 1.3K
15:49 42.75 42.75 42.75 42.75 0.8K
15:50 42.75 42.76 42.75 42.76 1.2K
15:51 42.78 42.84 42.78 42.84 7.0K
15:52 42.84 42.86 42.84 42.86 2.2K
15:53 42.82 42.85 42.82 42.84 1.7K
15:54 42.84 42.84 42.83 42.83 1.3K
15:55 42.83 42.85 42.83 42.83 6.1K
15:56 42.83 42.85 42.82 42.85 5.2K
15:57 42.85 42.94 42.85 42.94 7.0K
15:58 42.94 42.98 42.94 42.98 10.5K
15:59 42.95 43.00 42.92 42.95 17.5K
16:00 42.97 43.05 42.97 43.05 135.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available