Atmus Filtration Tech

ATMU
🏛️ usa →
44.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.20 42.17 38.00 38.74 51.9K
09:32 38.74 38.86 38.74 38.86 6.2K
09:33 38.92 39.00 38.92 38.93 2.4K
09:34 38.93 38.93 38.51 38.51 0.4K
09:35 38.51 38.51 38.50 38.50 0.7K
09:36 38.50 38.50 38.50 38.50 0.2K
09:37 37.64 37.90 37.64 37.90 4.2K
09:38 37.90 37.90 37.00 37.00 9.9K
09:39 37.00 37.00 36.57 36.57 2.7K
09:40 36.57 36.83 36.48 36.83 1.3K
09:41 36.83 36.83 36.57 36.57 0.8K
09:42 36.57 36.71 36.57 36.63 2.3K
09:43 36.63 37.20 36.63 37.20 5.3K
09:44 37.21 37.48 37.21 37.48 1.3K
09:45 37.41 38.29 37.41 38.29 8.6K
09:46 38.29 38.29 38.00 38.05 7.4K
09:47 38.05 38.05 37.79 37.79 21.8K
09:48 37.80 37.86 37.80 37.86 6.4K
09:49 37.86 38.07 37.75 37.75 53.6K
09:50 37.75 38.15 37.75 38.15 1.5K
09:51 38.16 38.17 38.16 38.17 2.1K
09:52 38.16 38.16 37.96 37.96 0.8K
09:53 37.96 38.37 37.96 38.37 11.2K
09:54 38.37 38.37 38.32 38.32 0.6K
09:55 38.32 38.32 38.10 38.10 1.8K
09:56 38.19 38.26 38.19 38.26 0.7K
09:57 38.26 38.42 38.26 38.42 3.0K
09:58 38.42 38.71 38.42 38.71 1.3K
09:59 38.71 38.72 38.71 38.72 1.9K
10:00 38.72 38.82 38.70 38.70 2.4K
10:01 38.70 38.70 38.58 38.58 3.0K
10:02 38.45 38.57 38.44 38.46 1.3K
10:03 38.46 38.47 38.16 38.35 34.3K
10:04 38.39 38.39 38.39 38.39 0.7K
10:05 38.39 38.45 38.39 38.45 1.1K
10:06 38.45 38.45 38.44 38.44 7.6K
10:07 38.44 38.44 38.44 38.44 0.3K
10:08 38.44 38.71 38.44 38.71 1.1K
10:09 38.71 38.81 38.68 38.68 4.0K
10:10 38.68 38.76 38.63 38.71 4.3K
10:11 38.71 38.73 38.56 38.56 2.7K
10:12 38.60 38.69 38.54 38.69 2.3K
10:13 38.69 38.69 38.54 38.55 1.5K
10:14 38.42 38.55 38.42 38.42 3.1K
10:15 38.55 38.55 38.27 38.27 3.0K
10:16 38.27 38.36 38.27 38.36 0.5K
10:17 38.27 38.27 38.27 38.27 0.4K
10:18 38.27 38.27 38.18 38.18 3.1K
10:19 38.18 38.18 38.18 38.18 1.1K
10:20 38.02 38.02 37.78 37.78 31.7K
10:21 37.80 37.83 37.67 37.78 7.0K
10:22 37.78 37.86 37.78 37.86 2.3K
10:23 37.86 37.86 37.75 37.76 3.8K
10:24 37.76 37.81 37.76 37.78 1.7K
10:25 37.78 37.78 37.78 37.78 0.3K
10:26 37.89 37.89 37.81 37.81 1.2K
10:27 37.88 37.88 37.68 37.68 17.2K
10:28 37.54 38.07 37.54 38.07 24.1K
10:29 38.08 38.08 37.97 37.98 24.7K
10:30 37.98 37.98 37.98 37.98 0.3K
10:31 37.98 37.98 37.97 37.97 0.5K
10:32 37.97 37.99 37.85 37.85 5.5K
10:33 37.85 37.85 37.85 37.85 0.1K
10:34 37.85 37.85 37.73 37.82 4.8K
10:35 37.82 37.82 37.77 37.77 1.5K
10:36 37.77 37.93 37.77 37.93 1.6K
10:37 37.86 37.86 37.86 37.86 0.6K
10:38 37.86 37.86 37.86 37.86 0.2K
10:39 37.86 37.95 37.86 37.95 1.4K
10:40 37.89 37.89 37.89 37.89 0.3K
10:41 37.89 38.02 37.89 38.02 0.4K
10:42 38.02 38.02 37.89 37.89 0.7K
10:43 37.89 37.89 37.89 37.89 0.4K
10:44 37.89 37.89 37.80 37.85 5.0K
10:45 37.78 37.81 37.60 37.60 5.3K
10:46 37.60 37.60 37.60 37.60 0.2K
10:47 37.60 37.62 37.60 37.61 0.8K
10:48 37.60 37.60 37.46 37.46 5.2K
10:49 37.46 37.46 37.30 37.30 0.3K
10:50 37.30 37.33 37.30 37.33 3.6K
10:51 37.33 37.60 37.33 37.60 2.5K
10:52 37.60 37.60 37.60 37.60 1.7K
10:53 37.60 37.65 37.60 37.65 18.4K
10:54 37.64 37.64 37.63 37.64 8.6K
10:55 37.59 37.60 37.54 37.54 7.8K
10:56 37.54 37.54 37.54 37.54 1.4K
10:57 37.54 37.75 37.54 37.75 1.9K
10:58 37.75 37.78 37.75 37.78 2.7K
10:59 37.84 37.86 37.84 37.86 2.0K
11:00 37.86 37.86 37.79 37.79 1.2K
11:01 37.79 37.80 37.79 37.80 11.1K
11:02 37.80 37.80 37.80 37.80 1.5K
11:03 37.94 37.94 37.94 37.94 0.5K
11:04 37.94 37.94 37.94 37.94 0.4K
11:05 37.94 37.94 37.83 37.83 2.2K
11:06 37.83 37.83 37.55 37.59 4.7K
11:07 37.59 37.59 37.56 37.56 1.6K
11:08 37.56 37.56 37.56 37.56 1.2K
11:09 37.64 37.64 37.60 37.60 2.2K
11:10 37.60 37.60 37.53 37.53 3.6K
11:11 37.53 37.53 37.53 37.53 0.1K
11:12 37.53 37.53 37.53 37.53 0.5K
11:13 37.53 37.60 37.53 37.60 2.0K
11:14 37.60 37.66 37.60 37.66 1.0K
11:15 37.66 37.74 37.66 37.74 1.0K
11:16 37.71 37.71 37.56 37.56 2.1K
11:17 37.56 37.56 37.56 37.56 0.3K
11:18 37.56 37.56 37.52 37.54 1.5K
11:19 37.54 37.54 37.54 37.54 0.0K
11:20 37.54 37.54 37.54 37.54 0.2K
11:21 37.54 37.54 37.54 37.54 0.4K
11:22 37.54 37.54 37.54 37.54 0.0K
11:23 37.54 37.56 37.54 37.56 2.1K
11:24 37.54 37.54 37.54 37.54 1.1K
11:25 37.54 37.54 37.54 37.54 0.3K
11:26 37.72 37.72 37.67 37.67 5.4K
11:27 37.67 37.67 37.67 37.67 0.4K
11:28 37.67 37.67 37.67 37.67 0.4K
11:29 37.67 37.67 37.67 37.67 0.1K
11:30 37.67 37.67 37.67 37.67 0.3K
11:31 37.67 37.71 37.67 37.71 3.2K
11:32 37.71 37.72 37.69 37.69 1.4K
11:33 37.69 37.69 37.63 37.68 9.4K
11:34 37.68 37.71 37.68 37.71 1.0K
11:35 37.73 37.73 37.73 37.73 0.8K
11:36 37.73 37.84 37.73 37.84 0.9K
11:37 37.84 37.92 37.84 37.92 0.3K
11:38 37.94 38.03 37.94 38.03 2.3K
11:39 38.03 38.03 37.93 37.93 0.5K
11:40 37.93 37.93 37.87 37.87 1.9K
11:41 37.87 37.87 37.87 37.87 0.2K
11:42 37.87 37.94 37.87 37.94 1.0K
11:43 37.94 37.94 37.94 37.94 0.3K
11:44 37.94 37.94 37.88 37.88 0.3K
11:45 37.87 37.92 37.87 37.87 0.8K
11:46 37.87 37.87 37.87 37.87 0.5K
11:47 37.90 37.90 37.79 37.82 6.3K
11:48 37.82 37.87 37.82 37.82 1.7K
11:49 37.82 38.30 37.82 38.30 10.4K
11:50 38.30 38.30 38.30 38.30 0.2K
11:51 38.30 38.48 38.30 38.48 2.4K
11:52 38.48 38.56 38.48 38.56 0.3K
11:53 38.56 38.56 38.45 38.51 3.8K
11:54 38.51 38.55 38.51 38.55 2.0K
11:55 38.43 38.45 38.43 38.45 4.6K
11:56 38.45 38.45 38.45 38.45 0.3K
11:57 38.45 38.45 38.25 38.25 3.4K
11:58 38.27 38.28 38.27 38.28 2.7K
11:59 38.29 38.29 38.29 38.29 0.3K
12:00 38.29 38.29 38.29 38.29 0.0K
12:01 38.29 38.29 38.20 38.20 2.7K
12:02 38.20 38.21 38.20 38.21 1.2K
12:03 38.21 38.21 38.21 38.21 0.4K
12:04 38.21 38.22 38.21 38.22 0.3K
12:05 38.21 38.22 38.21 38.22 1.1K
12:06 38.23 38.23 38.22 38.22 1.0K
12:07 38.22 38.22 38.22 38.22 0.4K
12:08 38.22 38.22 38.22 38.22 0.2K
12:09 38.22 38.22 38.22 38.22 1.2K
12:10 38.22 38.22 38.05 38.05 3.7K
12:11 38.05 38.05 38.05 38.05 0.5K
12:12 38.05 38.05 38.05 38.05 0.6K
12:13 38.05 38.05 38.05 38.05 0.3K
12:14 38.05 38.05 38.05 38.05 0.1K
12:15 38.05 38.05 38.05 38.05 0.3K
12:16 38.05 38.05 38.05 38.05 0.4K
12:17 38.05 38.05 38.05 38.05 0.1K
12:18 38.05 38.05 38.05 38.05 0.0K
12:19 38.05 38.05 38.05 38.05 0.1K
12:20 38.05 38.05 38.05 38.05 0.3K
12:21 38.05 38.13 38.05 38.08 4.6K
12:22 38.08 38.08 38.08 38.08 0.2K
12:23 38.08 38.13 38.08 38.13 3.8K
12:24 38.13 38.21 38.13 38.17 4.1K
12:25 38.09 38.09 38.09 38.09 1.2K
12:26 38.09 38.09 38.09 38.09 0.0K
12:27 38.14 38.16 38.14 38.16 7.8K
12:28 38.16 38.16 38.13 38.13 2.0K
12:29 38.13 38.13 38.13 38.13 0.0K
12:30 38.13 38.13 38.13 38.13 0.0K
12:31 38.20 38.20 38.20 38.20 0.8K
12:32 38.20 38.20 38.20 38.20 0.2K
12:33 38.20 38.20 38.20 38.20 0.3K
12:34 38.20 38.20 38.20 38.20 0.0K
12:35 38.11 38.16 38.11 38.11 3.5K
12:36 38.11 38.16 38.11 38.16 2.4K
12:37 38.16 38.18 38.13 38.16 3.8K
12:38 38.13 38.13 38.11 38.12 5.0K
12:39 38.12 38.12 38.12 38.12 0.7K
12:40 38.12 38.12 38.12 38.12 0.3K
12:41 38.12 38.12 38.09 38.09 3.0K
12:42 38.09 38.09 38.05 38.05 1.5K
12:43 38.05 38.11 38.05 38.11 1.8K
12:44 38.25 38.25 38.25 38.25 6.2K
12:45 38.25 38.25 38.25 38.25 0.3K
12:46 38.29 38.29 38.25 38.25 1.3K
12:47 38.25 38.33 38.25 38.32 8.5K
12:48 38.32 38.32 38.31 38.31 5.0K
12:49 38.31 38.31 38.24 38.24 1.6K
12:50 38.24 38.24 38.17 38.17 2.4K
12:51 38.17 38.17 38.17 38.17 0.0K
12:52 38.17 38.24 38.17 38.24 1.9K
12:53 38.24 38.24 38.24 38.24 0.0K
12:54 38.24 38.24 38.24 38.24 0.0K
12:55 38.23 38.34 38.23 38.30 3.9K
12:56 38.30 38.30 38.23 38.23 0.3K
12:57 38.23 38.23 38.02 38.02 7.3K
12:58 38.02 38.02 37.91 38.00 4.4K
12:59 38.02 38.02 37.98 38.02 0.7K
13:00 38.02 38.02 38.02 38.02 0.1K
13:01 38.07 38.07 38.07 38.07 0.9K
13:02 38.07 38.09 38.07 38.09 0.4K
13:03 38.09 38.09 38.09 38.09 0.1K
13:04 38.09 38.09 38.09 38.09 0.3K
13:05 38.09 38.09 38.05 38.05 0.6K
13:06 38.05 38.10 38.05 38.10 4.0K
13:07 38.09 38.13 38.09 38.13 1.2K
13:08 38.13 38.13 38.12 38.12 0.9K
13:09 38.12 38.12 38.12 38.12 0.6K
13:10 38.12 38.12 38.05 38.08 3.3K
13:11 38.09 38.11 38.09 38.11 1.3K
13:12 38.09 38.09 38.05 38.05 1.0K
13:13 38.03 38.03 37.95 37.95 3.1K
13:14 37.95 37.95 37.89 37.95 1.0K
13:15 37.95 37.99 37.95 37.99 2.3K
13:16 38.00 38.05 38.00 38.04 3.3K
13:17 38.11 38.11 38.11 38.11 1.0K
13:18 38.10 38.10 38.06 38.06 3.3K
13:19 38.06 38.06 38.06 38.06 0.0K
13:20 38.06 38.06 38.04 38.04 0.8K
13:21 38.04 38.06 38.04 38.06 0.5K
13:22 38.01 38.01 37.93 37.93 4.2K
13:23 37.97 37.97 37.97 37.97 0.3K
13:24 37.97 38.06 37.97 38.06 2.1K
13:25 38.06 38.06 38.06 38.06 0.4K
13:26 38.06 38.06 38.00 38.00 0.4K
13:27 38.00 38.00 38.00 38.00 0.0K
13:28 38.00 38.00 37.99 37.99 0.9K
13:29 37.99 37.99 37.96 37.96 1.6K
13:30 37.94 37.94 37.94 37.94 0.9K
13:31 37.94 37.95 37.94 37.95 2.5K
13:32 37.96 37.97 37.96 37.97 3.5K
13:33 37.97 37.97 37.97 37.97 0.5K
13:34 37.97 37.97 37.97 37.97 0.5K
13:35 37.97 38.13 37.97 38.13 6.1K
13:36 38.13 38.13 38.06 38.06 1.3K
13:37 38.06 38.06 37.93 37.93 27.6K
13:38 37.93 37.93 37.92 37.92 0.2K
13:39 38.02 38.05 38.02 38.05 5.7K
13:40 38.17 38.17 38.17 38.17 2.3K
13:41 38.17 38.17 38.16 38.16 1.3K
13:42 38.16 38.16 38.15 38.15 0.2K
13:43 38.15 38.15 38.15 38.15 0.3K
13:44 38.15 38.19 38.12 38.19 8.1K
13:45 38.19 38.19 38.19 38.19 0.2K
13:46 38.19 38.20 38.19 38.20 1.1K
13:47 38.18 38.18 38.18 38.18 0.3K
13:48 38.18 38.18 38.12 38.12 1.1K
13:49 38.09 38.09 38.07 38.07 8.6K
13:50 38.07 38.07 38.07 38.07 0.6K
13:51 38.07 38.07 38.07 38.07 0.2K
13:52 38.07 38.07 38.07 38.07 0.3K
13:53 38.07 38.07 38.07 38.07 0.2K
13:54 38.07 38.07 38.07 38.07 1.8K
13:55 38.07 38.07 38.07 38.07 0.2K
13:56 38.07 38.08 38.07 38.08 0.5K
13:57 38.08 38.08 38.05 38.05 1.6K
13:58 38.05 38.05 38.05 38.05 0.2K
13:59 38.05 38.05 38.05 38.05 0.0K
14:00 38.05 38.06 38.05 38.06 0.7K
14:01 38.07 38.07 38.05 38.05 1.7K
14:02 38.05 38.05 38.04 38.04 1.0K
14:03 38.04 38.04 38.04 38.04 0.1K
14:04 38.04 38.06 38.04 38.06 0.4K
14:05 38.06 38.06 38.06 38.06 0.2K
14:06 38.06 38.06 38.05 38.06 1.3K
14:07 38.07 38.07 38.00 38.00 7.0K
14:08 38.00 38.00 38.00 38.00 1.3K
14:09 38.00 38.00 38.00 38.00 1.1K
14:10 38.03 38.03 38.03 38.03 2.2K
14:11 38.03 38.03 38.03 38.03 0.3K
14:12 38.03 38.04 37.99 38.04 1.4K
14:13 38.04 38.11 38.04 38.07 6.3K
14:14 38.07 38.10 38.07 38.10 0.6K
14:15 38.17 38.17 38.15 38.15 2.8K
14:16 38.14 38.15 38.14 38.15 4.0K
14:17 38.15 38.15 38.12 38.12 6.8K
14:18 38.12 38.12 38.10 38.10 1.1K
14:19 38.10 38.25 38.10 38.17 3.6K
14:20 38.17 38.17 38.17 38.17 0.2K
14:21 38.17 38.18 38.17 38.18 1.0K
14:22 38.18 38.18 38.18 38.18 0.3K
14:23 38.18 38.18 38.15 38.16 1.0K
14:24 38.16 38.16 38.02 38.02 5.0K
14:25 38.02 38.02 38.02 38.02 0.5K
14:26 38.02 38.02 38.02 38.02 0.4K
14:27 38.02 38.02 37.95 37.95 6.9K
14:28 37.99 37.99 37.99 37.99 4.1K
14:29 37.99 37.99 37.99 37.99 0.2K
14:30 38.12 38.19 38.12 38.15 8.7K
14:31 38.15 38.35 38.15 38.35 6.8K
14:32 38.27 38.28 38.27 38.28 1.0K
14:33 38.28 38.28 38.28 38.28 0.6K
14:34 38.28 38.28 38.27 38.27 0.8K
14:35 38.15 38.15 38.14 38.14 2.2K
14:36 38.14 38.14 38.12 38.12 2.6K
14:37 38.11 38.11 38.11 38.11 0.7K
14:38 38.11 38.16 38.06 38.16 8.9K
14:39 38.16 38.16 38.08 38.08 3.3K
14:40 38.08 38.19 38.08 38.19 7.2K
14:41 38.16 38.16 38.06 38.06 12.7K
14:42 38.07 38.07 38.07 38.07 0.7K
14:43 38.07 38.07 38.07 38.07 0.8K
14:44 38.07 38.07 38.07 38.07 0.7K
14:45 38.07 38.07 38.07 38.07 4.8K
14:46 38.00 38.14 38.00 38.03 17.6K
14:47 38.03 38.03 38.03 38.03 0.2K
14:48 38.03 38.03 38.03 38.03 1.3K
14:49 38.03 38.03 37.98 37.98 0.6K
14:50 38.02 38.02 38.02 38.02 4.2K
14:51 38.02 38.02 37.86 37.88 10.1K
14:52 37.91 37.91 37.89 37.89 4.1K
14:53 37.89 37.89 37.89 37.89 0.6K
14:54 37.89 37.89 37.89 37.89 1.2K
14:55 37.90 37.90 37.90 37.90 0.7K
14:56 37.91 38.00 37.91 38.00 4.9K
14:57 38.02 38.02 37.93 37.93 5.0K
14:58 37.93 37.93 37.93 37.93 0.4K
14:59 37.93 37.94 37.93 37.94 1.3K
15:00 37.94 37.94 37.84 37.84 4.6K
15:01 37.84 37.84 37.84 37.84 1.5K
15:02 37.84 37.84 37.84 37.84 1.0K
15:03 37.90 37.93 37.86 37.91 6.4K
15:04 37.91 37.91 37.88 37.88 2.5K
15:05 37.86 37.88 37.84 37.84 4.3K
15:06 37.82 37.83 37.82 37.83 2.2K
15:07 37.83 37.83 37.75 37.75 2.7K
15:08 37.75 37.78 37.75 37.78 2.5K
15:09 37.78 37.78 37.75 37.76 5.1K
15:10 37.76 37.77 37.76 37.77 0.9K
15:11 37.81 37.81 37.78 37.78 12.2K
15:12 37.78 37.82 37.78 37.82 6.3K
15:13 37.82 37.82 37.82 37.82 0.4K
15:14 37.82 37.82 37.82 37.82 0.3K
15:15 37.82 37.82 37.80 37.80 0.6K
15:16 37.80 37.80 37.80 37.80 2.6K
15:17 37.80 37.80 37.80 37.80 1.3K
15:18 37.80 37.82 37.79 37.82 1.7K
15:19 37.81 37.81 37.81 37.81 3.7K
15:20 37.72 37.73 37.71 37.71 4.3K
15:21 37.69 37.71 37.69 37.70 4.8K
15:22 37.70 37.70 37.66 37.66 2.6K
15:23 37.65 37.65 37.45 37.45 14.8K
15:24 37.45 37.45 37.45 37.45 0.6K
15:25 37.45 37.57 37.45 37.57 6.3K
15:26 37.57 37.57 37.52 37.57 3.9K
15:27 37.54 37.57 37.54 37.57 2.8K
15:28 37.55 37.59 37.55 37.56 2.1K
15:29 37.60 37.60 37.59 37.59 3.4K
15:30 37.63 37.63 37.58 37.58 1.8K
15:31 37.58 37.65 37.58 37.65 11.5K
15:32 37.77 37.77 37.74 37.74 6.8K
15:33 37.74 37.74 37.74 37.74 0.8K
15:34 37.74 37.74 37.74 37.74 2.0K
15:35 37.74 37.80 37.74 37.75 8.6K
15:36 37.76 37.76 37.70 37.71 9.4K
15:37 37.85 37.85 37.81 37.85 15.7K
15:38 37.79 37.79 37.76 37.79 3.9K
15:39 37.81 37.81 37.79 37.80 4.3K
15:40 37.80 37.85 37.80 37.84 4.6K
15:41 37.84 37.88 37.84 37.88 3.2K
15:42 37.88 37.88 37.87 37.88 2.4K
15:43 37.87 37.88 37.85 37.85 8.0K
15:44 37.85 37.93 37.85 37.93 4.0K
15:45 37.93 37.94 37.92 37.93 5.3K
15:46 37.93 37.95 37.91 37.91 5.2K
15:47 37.91 37.91 37.86 37.88 8.5K
15:48 37.92 37.92 37.90 37.90 4.1K
15:49 37.90 37.90 37.87 37.89 8.2K
15:50 37.87 37.92 37.87 37.92 5.0K
15:51 37.73 37.73 37.69 37.72 12.6K
15:52 37.72 37.75 37.72 37.75 6.8K
15:53 37.75 37.77 37.73 37.77 12.7K
15:54 37.77 37.81 37.76 37.80 8.8K
15:55 37.80 37.83 37.80 37.83 14.1K
15:56 37.88 37.90 37.83 37.83 16.6K
15:57 37.83 37.83 37.73 37.73 25.2K
15:58 37.73 37.74 37.73 37.74 24.9K
15:59 37.74 37.77 37.74 37.75 34.8K
16:00 37.75 37.79 37.75 37.75 476.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available