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 40.18 40.80 39.71 40.28 8.3K
09:32 40.28 40.28 40.28 40.28 0.0K
09:33 40.28 40.28 40.28 40.28 0.0K
09:34 40.30 40.30 40.30 40.30 0.7K
09:35 40.30 40.30 40.30 40.30 0.1K
09:36 40.04 40.37 40.04 40.37 0.3K
09:37 40.37 40.37 40.09 40.09 0.9K
09:38 40.14 40.14 40.14 40.14 0.1K
09:39 40.14 40.14 40.14 40.14 0.0K
09:40 40.14 40.38 40.14 40.38 0.5K
09:41 40.38 40.38 40.38 40.38 0.2K
09:42 40.38 40.38 40.38 40.38 0.0K
09:43 40.38 40.38 40.18 40.18 0.7K
09:44 40.18 40.18 40.18 40.18 0.1K
09:45 40.18 40.18 39.97 39.97 1.9K
09:46 39.97 40.10 39.97 40.10 0.4K
09:47 40.10 40.10 40.10 40.10 0.0K
09:48 40.10 40.10 40.10 40.10 0.0K
09:49 40.10 40.10 40.10 40.10 0.1K
09:50 40.10 40.10 40.10 40.10 0.3K
09:51 40.09 40.09 40.09 40.09 1.0K
09:52 40.09 40.09 40.09 40.09 0.0K
09:53 40.07 40.07 40.07 40.07 0.1K
09:54 40.04 40.04 40.04 40.04 0.1K
09:55 40.04 40.04 40.04 40.04 0.0K
09:56 40.04 40.04 40.04 40.04 0.0K
09:57 40.04 40.04 40.04 40.04 0.0K
09:58 40.04 40.04 40.04 40.04 0.4K
09:59 40.04 40.04 40.04 40.04 0.8K
10:00 40.02 40.02 40.02 40.02 1.3K
10:01 40.03 40.03 40.03 40.03 1.3K
10:02 40.01 40.01 39.96 39.96 4.4K
10:03 39.96 39.96 39.96 39.96 0.1K
10:04 40.08 40.08 40.08 40.08 4.5K
10:05 40.08 40.08 40.08 40.08 0.1K
10:06 40.02 40.02 40.02 40.02 1.5K
10:07 39.99 39.99 39.99 39.99 0.5K
10:08 39.99 39.99 39.99 39.99 0.0K
10:09 39.99 39.99 39.99 39.99 0.3K
10:10 39.99 39.99 39.99 39.99 1.4K
10:11 39.99 39.99 39.99 39.99 0.0K
10:12 40.00 40.00 40.00 40.00 0.4K
10:13 40.00 40.00 40.00 40.00 1.9K
10:14 40.00 40.11 40.00 40.11 1.4K
10:15 40.11 40.11 40.04 40.04 0.4K
10:16 40.04 40.04 40.04 40.04 0.1K
10:17 40.04 40.04 40.04 40.04 0.0K
10:18 40.04 40.04 40.04 40.04 0.7K
10:19 40.04 40.04 40.04 40.04 0.1K
10:20 40.04 40.04 40.04 40.04 0.2K
10:21 40.06 40.06 40.06 40.06 0.1K
10:22 40.06 40.06 40.06 40.06 1.1K
10:23 40.06 40.06 40.06 40.06 0.0K
10:24 40.06 40.06 40.06 40.06 0.1K
10:25 40.06 40.06 40.06 40.06 0.0K
10:26 40.16 40.16 40.16 40.16 0.2K
10:27 40.16 40.16 40.16 40.16 0.1K
10:28 40.16 40.16 40.16 40.16 0.0K
10:29 40.16 40.16 40.16 40.16 0.0K
10:30 40.15 40.15 40.15 40.15 0.2K
10:31 40.15 40.15 40.15 40.15 0.4K
10:32 40.15 40.21 40.15 40.21 0.2K
10:33 40.21 40.21 40.18 40.18 1.8K
10:34 40.18 40.18 40.18 40.18 1.2K
10:35 40.18 40.18 40.18 40.18 0.2K
10:36 40.18 40.18 40.18 40.18 0.1K
10:37 40.18 40.20 40.18 40.20 1.6K
10:38 40.20 40.30 40.20 40.30 0.4K
10:39 40.30 40.30 40.30 40.30 0.3K
10:40 40.30 40.30 40.30 40.30 0.1K
10:41 40.30 40.30 40.30 40.30 0.2K
10:42 40.30 40.30 40.30 40.30 0.0K
10:43 40.30 40.38 40.30 40.38 0.2K
10:44 40.38 40.38 40.33 40.33 0.3K
10:45 40.33 40.33 40.33 40.33 0.0K
10:46 40.33 40.33 40.33 40.33 0.1K
10:47 40.32 40.32 40.32 40.32 0.5K
10:48 40.32 40.32 40.30 40.30 0.6K
10:49 40.30 40.30 40.30 40.30 0.8K
10:50 40.30 40.30 40.30 40.30 0.7K
10:51 40.30 40.45 40.30 40.45 2.7K
10:52 40.45 40.45 40.45 40.45 0.3K
10:53 40.45 40.45 40.45 40.45 0.0K
10:54 40.41 40.41 40.41 40.41 0.3K
10:55 40.41 40.41 40.41 40.41 0.4K
10:56 40.41 40.49 40.41 40.49 1.2K
10:57 40.49 40.58 40.49 40.58 2.8K
10:58 40.58 40.58 40.56 40.56 0.3K
10:59 40.56 40.56 40.49 40.49 2.5K
11:00 40.49 40.49 40.48 40.48 1.0K
11:01 40.48 40.48 40.48 40.48 0.1K
11:02 40.48 40.48 40.48 40.48 0.2K
11:03 40.48 40.48 40.48 40.48 0.0K
11:04 40.48 40.52 40.48 40.52 0.2K
11:05 40.43 40.43 40.43 40.43 2.7K
11:06 40.40 40.40 40.40 40.40 0.4K
11:07 40.40 40.40 40.40 40.40 0.1K
11:08 40.40 40.40 40.40 40.40 1.2K
11:09 40.40 40.40 40.40 40.40 0.1K
11:10 40.40 40.40 40.40 40.40 0.1K
11:11 40.40 40.40 40.40 40.40 0.1K
11:12 40.40 40.40 40.40 40.40 0.1K
11:13 40.40 40.40 40.40 40.40 7.5K
11:14 40.40 40.40 40.40 40.40 0.1K
11:15 40.40 40.40 40.40 40.40 0.1K
11:16 40.40 40.41 40.35 40.35 0.6K
11:17 40.35 40.35 40.35 40.35 0.0K
11:18 40.35 40.35 40.35 40.35 0.0K
11:19 40.35 40.35 40.35 40.35 0.2K
11:20 40.36 40.36 40.36 40.36 0.6K
11:21 40.36 40.36 40.36 40.36 0.3K
11:22 40.36 40.36 40.35 40.35 0.4K
11:23 40.35 40.35 40.35 40.35 0.0K
11:24 40.40 40.40 40.40 40.40 0.4K
11:25 40.40 40.40 40.40 40.40 0.1K
11:26 40.40 40.40 40.40 40.40 0.1K
11:27 40.40 40.40 40.40 40.40 0.1K
11:28 40.40 40.40 40.36 40.36 0.1K
11:29 40.36 40.36 40.36 40.36 0.1K
11:30 40.36 40.36 40.36 40.36 0.0K
11:31 40.36 40.36 40.35 40.35 0.2K
11:32 40.35 40.39 40.35 40.39 1.5K
11:33 40.39 40.39 40.39 40.39 0.0K
11:34 40.39 40.39 40.36 40.36 0.2K
11:35 40.36 40.38 40.36 40.38 1.0K
11:36 40.38 40.38 40.32 40.32 5.9K
11:37 40.32 40.34 40.32 40.34 1.3K
11:38 40.34 40.34 40.34 40.34 0.1K
11:39 40.34 40.34 40.34 40.34 0.7K
11:40 40.43 40.45 40.43 40.45 1.9K
11:41 40.45 40.45 40.45 40.45 0.2K
11:42 40.45 40.45 40.44 40.44 0.2K
11:43 40.44 40.45 40.44 40.45 0.6K
11:44 40.45 40.45 40.45 40.45 0.2K
11:45 40.45 40.45 40.45 40.45 0.1K
11:46 40.44 40.44 40.44 40.44 0.2K
11:47 40.44 40.44 40.44 40.44 0.1K
11:48 40.44 40.44 40.43 40.43 0.7K
11:49 40.44 40.45 40.44 40.45 0.5K
11:50 40.45 40.45 40.45 40.45 0.2K
11:51 40.45 40.45 40.45 40.45 0.2K
11:52 40.45 40.45 40.45 40.45 0.1K
11:53 40.45 40.45 40.45 40.45 0.2K
11:54 40.45 40.45 40.45 40.45 0.1K
11:55 40.45 40.45 40.35 40.35 1.3K
11:56 40.35 40.35 40.35 40.35 0.1K
11:57 40.35 40.35 40.35 40.35 0.6K
11:58 40.35 40.35 40.35 40.35 0.1K
11:59 40.35 40.38 40.35 40.38 0.3K
12:00 40.38 40.42 40.38 40.42 0.6K
12:01 40.42 40.42 40.41 40.41 0.5K
12:02 40.41 40.41 40.39 40.39 0.1K
12:03 40.39 40.39 40.39 40.39 1.2K
12:04 40.37 40.38 40.37 40.38 2.4K
12:05 40.38 40.38 40.36 40.36 0.2K
12:06 40.36 40.36 40.36 40.36 0.1K
12:07 40.36 40.36 40.36 40.36 0.0K
12:08 40.35 40.35 40.30 40.30 2.0K
12:09 40.30 40.30 40.30 40.30 0.1K
12:10 40.30 40.30 40.29 40.29 0.1K
12:11 40.29 40.32 40.28 40.32 0.8K
12:12 40.32 40.32 40.32 40.32 0.1K
12:13 40.32 40.32 40.32 40.32 0.1K
12:14 40.32 40.32 40.31 40.31 0.4K
12:15 40.31 40.31 40.31 40.31 0.3K
12:16 40.31 40.31 40.31 40.31 0.1K
12:17 40.31 40.31 40.29 40.29 0.3K
12:18 40.29 40.32 40.29 40.32 0.2K
12:19 40.32 40.32 40.32 40.32 0.3K
12:20 40.32 40.32 40.30 40.30 0.2K
12:21 40.29 40.29 40.29 40.29 0.2K
12:22 40.32 40.32 40.31 40.31 0.4K
12:23 40.31 40.31 40.31 40.31 0.2K
12:24 40.31 40.31 40.31 40.31 0.4K
12:25 40.31 40.31 40.31 40.31 0.1K
12:26 40.31 40.31 40.31 40.31 0.1K
12:27 40.31 40.31 40.31 40.31 0.2K
12:28 40.31 40.31 40.31 40.31 0.0K
12:29 40.31 40.31 40.31 40.31 0.1K
12:30 40.31 40.33 40.31 40.33 0.3K
12:31 40.33 40.33 40.33 40.33 0.0K
12:32 40.33 40.33 40.28 40.28 9.7K
12:33 40.28 40.28 40.28 40.28 0.3K
12:34 40.28 40.28 40.28 40.28 0.0K
12:35 40.28 40.28 40.24 40.24 1.0K
12:36 40.19 40.19 40.19 40.19 0.3K
12:37 40.19 40.19 40.19 40.19 0.0K
12:38 40.19 40.19 40.19 40.19 0.0K
12:39 40.16 40.16 40.16 40.16 0.1K
12:40 40.16 40.16 40.16 40.16 0.0K
12:41 40.20 40.20 40.20 40.20 0.9K
12:42 40.20 40.20 40.20 40.20 0.1K
12:43 40.20 40.20 40.20 40.20 0.0K
12:44 40.20 40.20 40.20 40.20 0.1K
12:45 40.20 40.20 40.20 40.20 0.6K
12:46 40.17 40.17 40.14 40.14 7.0K
12:47 40.16 40.16 40.16 40.16 0.1K
12:48 40.16 40.16 40.16 40.16 0.0K
12:49 40.16 40.16 40.16 40.16 0.0K
12:50 40.16 40.16 40.16 40.16 0.2K
12:51 40.16 40.16 40.16 40.16 0.0K
12:52 40.16 40.16 40.14 40.14 0.2K
12:53 40.14 40.14 40.11 40.11 1.4K
12:54 40.11 40.11 40.11 40.11 0.2K
12:55 40.07 40.07 40.02 40.02 3.2K
12:56 40.02 40.05 40.02 40.05 1.0K
12:57 40.05 40.05 40.02 40.02 0.7K
12:58 40.02 40.02 40.02 40.02 0.2K
12:59 40.02 40.03 40.02 40.03 0.6K
13:00 40.03 40.03 40.02 40.02 1.0K
13:01 40.02 40.02 39.99 39.99 0.4K
13:02 39.99 39.99 39.99 39.99 0.6K
13:03 39.99 39.99 39.99 39.99 0.3K
13:04 39.99 40.02 39.99 40.02 3.0K
13:05 40.06 40.12 40.06 40.12 6.9K
13:06 40.12 40.12 40.11 40.11 0.3K
13:07 40.11 40.11 40.11 40.11 0.1K
13:08 40.11 40.11 40.11 40.11 0.4K
13:09 40.11 40.11 40.09 40.09 0.4K
13:10 40.09 40.09 40.00 40.00 2.3K
13:11 40.01 40.01 40.00 40.00 0.9K
13:12 40.08 40.10 40.08 40.09 2.3K
13:13 40.09 40.09 40.09 40.09 0.4K
13:14 40.09 40.09 40.09 40.09 0.4K
13:15 40.09 40.09 40.09 40.09 0.1K
13:16 40.09 40.09 40.07 40.07 0.8K
13:17 40.07 40.07 40.07 40.07 0.0K
13:18 40.07 40.07 40.07 40.07 0.4K
13:19 40.01 40.01 40.01 40.01 1.3K
13:20 40.01 40.01 40.01 40.01 0.5K
13:21 40.01 40.01 40.01 40.01 0.0K
13:22 40.01 40.02 40.01 40.02 1.0K
13:23 40.02 40.02 40.02 40.02 0.3K
13:24 40.02 40.02 40.02 40.02 0.0K
13:25 40.02 40.02 39.97 39.97 0.9K
13:26 39.97 39.97 39.97 39.97 0.1K
13:27 39.97 39.98 39.97 39.98 0.4K
13:28 39.98 40.02 39.98 40.02 0.2K
13:29 40.02 40.02 40.01 40.01 0.8K
13:30 40.01 40.01 40.01 40.01 0.2K
13:31 39.98 40.04 39.98 40.04 4.8K
13:32 40.05 40.05 40.05 40.05 1.3K
13:33 40.05 40.05 40.05 40.05 0.1K
13:34 40.05 40.05 40.05 40.05 0.1K
13:35 40.05 40.08 40.05 40.08 0.4K
13:36 40.08 40.12 40.08 40.12 0.3K
13:37 40.12 40.12 40.12 40.12 0.1K
13:38 40.12 40.12 40.10 40.10 1.3K
13:39 40.10 40.10 40.10 40.10 0.2K
13:40 40.10 40.10 40.10 40.10 0.0K
13:41 40.10 40.11 40.10 40.11 0.7K
13:42 40.11 40.12 40.11 40.12 4.6K
13:43 40.12 40.12 40.12 40.12 0.1K
13:44 40.12 40.12 40.12 40.12 0.6K
13:45 40.17 40.20 40.17 40.20 1.5K
13:46 40.20 40.20 40.20 40.20 0.0K
13:47 40.25 40.25 40.25 40.25 0.4K
13:48 40.25 40.25 40.25 40.25 0.4K
13:49 40.25 40.25 40.25 40.25 0.4K
13:50 40.25 40.25 40.25 40.25 0.1K
13:51 40.25 40.25 40.25 40.25 0.2K
13:52 40.25 40.25 40.25 40.25 0.3K
13:53 40.25 40.25 40.21 40.21 1.0K
13:54 40.21 40.21 40.21 40.21 0.1K
13:55 40.21 40.21 40.21 40.21 0.2K
13:56 40.19 40.22 40.19 40.22 2.4K
13:57 40.22 40.27 40.22 40.27 1.5K
13:58 40.31 40.31 40.29 40.29 0.5K
13:59 40.29 40.29 40.29 40.29 0.2K
14:00 40.29 40.29 40.29 40.29 0.1K
14:01 40.29 40.29 40.28 40.28 0.5K
14:02 40.28 40.28 40.28 40.28 0.3K
14:03 40.26 40.26 40.26 40.26 0.4K
14:04 40.26 40.26 40.26 40.26 0.0K
14:05 40.26 40.26 40.26 40.26 0.7K
14:06 40.26 40.26 40.26 40.26 0.1K
14:07 40.26 40.26 40.25 40.25 1.3K
14:08 40.25 40.25 40.25 40.25 0.6K
14:09 40.25 40.25 40.17 40.17 0.9K
14:10 40.17 40.21 40.17 40.20 13.8K
14:11 40.21 40.21 40.21 40.21 0.5K
14:12 40.21 40.21 40.21 40.21 0.1K
14:13 40.21 40.21 40.21 40.21 0.0K
14:14 40.21 40.21 40.21 40.21 0.2K
14:15 40.21 40.21 40.19 40.19 0.4K
14:16 40.19 40.19 40.19 40.19 1.2K
14:17 40.19 40.19 40.19 40.19 0.0K
14:18 40.19 40.20 40.19 40.20 0.3K
14:19 40.20 40.20 40.15 40.15 0.9K
14:20 40.12 40.12 40.12 40.12 1.1K
14:21 40.12 40.12 40.10 40.10 0.8K
14:22 40.10 40.14 40.10 40.14 2.3K
14:23 40.14 40.14 40.07 40.07 3.6K
14:24 40.07 40.07 40.07 40.07 0.0K
14:25 40.07 40.10 40.01 40.10 4.3K
14:26 40.10 40.10 40.08 40.08 1.0K
14:27 40.08 40.08 40.08 40.08 0.0K
14:28 40.08 40.08 40.04 40.04 0.3K
14:29 40.04 40.04 40.04 40.04 0.6K
14:30 40.04 40.04 40.04 40.04 0.2K
14:31 40.04 40.10 40.04 40.10 1.8K
14:32 40.10 40.10 40.08 40.08 0.6K
14:33 40.08 40.08 40.08 40.08 0.3K
14:34 40.08 40.10 40.08 40.09 1.4K
14:35 40.09 40.09 40.09 40.09 0.5K
14:36 40.09 40.09 40.06 40.07 1.9K
14:37 40.07 40.07 40.02 40.02 1.8K
14:38 40.02 40.02 39.91 39.91 3.0K
14:39 39.92 39.98 39.92 39.98 8.0K
14:40 39.98 39.98 39.98 39.98 0.8K
14:41 39.98 40.00 39.98 40.00 0.2K
14:42 40.00 40.04 40.00 40.04 1.9K
14:43 40.01 40.01 40.01 40.01 1.2K
14:44 40.01 40.01 39.99 39.99 0.8K
14:45 39.95 39.95 39.93 39.93 1.2K
14:46 39.96 40.01 39.94 39.94 3.8K
14:47 39.94 39.98 39.94 39.98 1.1K
14:48 39.98 39.98 39.98 39.98 2.0K
14:49 39.98 39.98 39.98 39.98 1.0K
14:50 39.98 39.98 39.98 39.98 1.0K
14:51 39.88 39.93 39.88 39.89 7.1K
14:52 39.89 39.92 39.88 39.92 2.5K
14:53 39.92 39.97 39.92 39.97 3.5K
14:54 39.97 39.97 39.97 39.97 0.6K
14:55 39.97 39.97 39.92 39.92 2.0K
14:56 39.90 39.91 39.90 39.91 0.8K
14:57 39.91 39.91 39.91 39.91 1.5K
14:58 39.91 39.91 39.79 39.79 9.1K
14:59 39.80 39.80 39.79 39.79 3.2K
15:00 39.79 39.81 39.79 39.79 2.2K
15:01 39.79 39.79 39.77 39.77 2.4K
15:02 39.75 39.78 39.75 39.78 1.4K
15:03 39.78 39.78 39.73 39.74 4.2K
15:04 39.72 39.73 39.69 39.69 4.3K
15:05 39.69 39.71 39.69 39.71 3.6K
15:06 39.71 39.71 39.65 39.65 2.1K
15:07 39.65 39.70 39.65 39.70 1.8K
15:08 39.64 39.69 39.64 39.69 2.4K
15:09 39.69 39.69 39.67 39.67 4.2K
15:10 39.67 39.67 39.63 39.63 1.0K
15:11 39.63 39.65 39.62 39.62 4.6K
15:12 39.64 39.64 39.61 39.61 2.5K
15:13 39.61 39.61 39.58 39.58 3.2K
15:14 39.57 39.57 39.57 39.57 1.6K
15:15 39.67 39.67 39.62 39.62 3.5K
15:16 39.62 39.63 39.62 39.63 2.0K
15:17 39.63 39.63 39.63 39.63 2.0K
15:18 39.63 39.63 39.55 39.55 6.5K
15:19 39.57 39.57 39.53 39.54 4.6K
15:20 39.49 39.55 39.49 39.55 9.0K
15:21 39.55 39.56 39.55 39.56 4.3K
15:22 39.55 39.56 39.53 39.53 2.3K
15:23 39.54 39.54 39.52 39.52 1.9K
15:24 39.51 39.54 39.51 39.53 6.1K
15:25 39.52 39.52 39.48 39.48 1.8K
15:26 39.51 39.51 39.48 39.48 2.8K
15:27 39.48 39.61 39.48 39.61 8.2K
15:28 39.62 39.62 39.55 39.55 3.9K
15:29 39.55 39.57 39.51 39.51 1.4K
15:30 39.51 39.51 39.50 39.50 3.1K
15:31 39.53 39.62 39.53 39.62 11.3K
15:32 39.62 39.67 39.62 39.67 4.0K
15:33 39.67 39.67 39.62 39.62 2.7K
15:34 39.65 39.65 39.65 39.65 4.9K
15:35 39.65 39.65 39.57 39.57 3.5K
15:36 39.57 39.57 39.56 39.56 3.4K
15:37 39.56 39.61 39.56 39.57 8.0K
15:38 39.57 39.61 39.56 39.56 4.0K
15:39 39.57 39.64 39.57 39.61 4.5K
15:40 39.61 39.65 39.61 39.61 2.9K
15:41 39.60 39.67 39.60 39.67 6.1K
15:42 39.67 39.67 39.57 39.61 6.9K
15:43 39.63 39.63 39.59 39.59 6.2K
15:44 39.59 39.60 39.51 39.51 6.4K
15:45 39.53 39.54 39.51 39.51 3.8K
15:46 39.51 39.57 39.51 39.57 6.1K
15:47 39.57 39.57 39.54 39.55 4.5K
15:48 39.54 39.61 39.54 39.61 6.4K
15:49 39.61 39.61 39.59 39.59 5.2K
15:50 39.59 39.65 39.58 39.61 7.3K
15:51 39.66 39.66 39.53 39.53 9.4K
15:52 39.53 39.53 39.50 39.50 7.3K
15:53 39.51 39.58 39.50 39.54 19.9K
15:54 39.57 39.58 39.55 39.55 8.9K
15:55 39.58 39.58 39.54 39.54 11.9K
15:56 39.54 39.59 39.54 39.56 11.9K
15:57 39.57 39.66 39.57 39.64 21.5K
15:58 39.61 39.61 39.50 39.51 25.7K
15:59 39.51 39.53 39.51 39.52 21.3K
16:00 39.53 39.64 39.49 39.64 405.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available