Atmus Filtration Tech

ATMU
🏛️ usa →
44.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.65 38.65 38.34 38.34 11.5K
09:32 38.34 38.34 38.34 38.34 0.0K
09:33 38.36 38.36 38.28 38.28 1.5K
09:34 38.28 38.28 38.28 38.28 0.0K
09:35 38.27 38.27 38.27 38.27 1.5K
09:36 38.27 38.27 38.27 38.27 0.4K
09:37 38.27 38.27 38.27 38.27 0.1K
09:38 38.27 38.27 38.27 38.27 0.4K
09:39 38.27 38.27 38.27 38.27 0.3K
09:40 38.27 38.27 38.27 38.27 0.4K
09:41 38.27 38.27 38.27 38.27 0.0K
09:42 37.98 37.98 37.98 37.98 5.7K
09:43 37.98 37.98 37.86 37.86 42.6K
09:44 37.64 37.64 37.64 37.64 0.2K
09:45 37.64 37.64 37.58 37.60 0.3K
09:46 37.60 37.80 37.60 37.80 6.8K
09:47 37.80 37.81 37.66 37.66 1.1K
09:48 37.66 37.66 37.59 37.59 0.2K
09:49 37.75 37.80 37.66 37.66 1.3K
09:50 37.80 37.92 37.77 37.92 7.3K
09:51 37.92 38.01 37.86 37.86 7.9K
09:52 37.86 38.00 37.86 37.86 1.5K
09:53 37.86 37.98 37.86 37.92 32.6K
09:54 37.92 37.96 37.92 37.92 0.7K
09:55 38.00 38.05 37.99 38.05 2.2K
09:56 38.10 38.10 38.10 38.10 0.5K
09:57 38.05 38.05 38.05 38.05 0.6K
09:58 38.06 38.06 38.06 38.06 0.2K
09:59 38.06 38.06 38.06 38.06 0.0K
10:00 38.06 38.06 38.06 38.06 0.0K
10:01 38.06 38.06 38.06 38.06 0.3K
10:02 38.06 38.21 38.06 38.21 3.5K
10:03 38.08 38.08 38.07 38.07 1.9K
10:04 38.07 38.08 38.07 38.08 0.3K
10:05 38.08 38.08 38.08 38.08 0.2K
10:06 38.08 38.08 38.08 38.08 0.2K
10:07 38.08 38.08 37.91 37.91 1.3K
10:08 37.91 37.91 37.91 37.91 0.0K
10:09 37.91 37.95 37.91 37.95 0.1K
10:10 37.95 37.95 37.95 37.95 0.0K
10:11 37.95 37.97 37.95 37.97 0.8K
10:12 37.97 37.97 37.93 37.93 0.1K
10:13 37.93 37.93 37.93 37.93 0.1K
10:14 37.95 37.95 37.91 37.91 0.5K
10:15 37.91 38.09 37.91 38.09 1.1K
10:16 38.09 38.09 38.09 38.09 1.1K
10:17 38.08 38.20 38.08 38.19 2.6K
10:18 38.19 38.19 38.19 38.19 0.6K
10:19 38.15 38.23 38.15 38.23 2.2K
10:20 38.23 38.28 38.23 38.28 0.5K
10:21 38.28 38.32 38.28 38.32 0.5K
10:22 38.32 38.32 38.32 38.32 0.0K
10:23 38.32 38.32 38.32 38.32 0.2K
10:24 38.32 38.32 38.32 38.32 0.5K
10:25 38.29 38.29 38.29 38.29 0.7K
10:26 38.29 38.31 38.29 38.29 1.5K
10:27 38.27 38.29 38.22 38.22 1.3K
10:28 38.20 38.35 38.20 38.35 593.9K
10:29 38.35 38.48 38.35 38.48 3.0K
10:30 38.56 38.56 38.56 38.56 1.7K
10:31 38.59 38.60 38.52 38.52 3.0K
10:32 38.52 38.52 38.40 38.44 1.1K
10:33 38.44 38.46 38.44 38.46 1.3K
10:34 38.46 38.46 38.46 38.46 0.1K
10:35 38.46 38.46 38.46 38.46 0.0K
10:36 38.43 38.43 38.43 38.43 0.8K
10:37 38.38 38.38 38.31 38.31 0.9K
10:38 38.31 38.35 38.31 38.35 1.3K
10:39 38.35 38.35 38.35 38.35 0.0K
10:40 38.35 38.35 38.25 38.25 1.4K
10:41 38.25 38.28 38.25 38.28 1.3K
10:42 38.28 38.28 38.28 38.28 0.7K
10:43 38.28 38.28 38.28 38.28 1.7K
10:44 38.28 38.29 38.28 38.29 1.8K
10:45 38.29 38.29 38.29 38.29 0.0K
10:46 38.29 38.29 38.29 38.29 0.0K
10:47 38.30 38.36 38.30 38.36 3.3K
10:48 38.36 38.36 38.36 38.36 0.3K
10:49 38.19 38.19 38.19 38.19 0.5K
10:50 38.19 38.19 38.12 38.12 0.9K
10:51 38.12 38.12 38.12 38.12 0.5K
10:52 38.15 38.15 38.11 38.11 0.5K
10:53 38.11 38.11 38.11 38.11 0.2K
10:54 38.23 38.23 38.23 38.23 26.2K
10:55 38.23 38.23 38.18 38.18 2.0K
10:56 38.18 38.18 38.18 38.18 0.4K
10:57 38.18 38.18 38.18 38.18 0.8K
10:58 38.17 38.17 38.17 38.17 0.5K
10:59 38.06 38.06 38.06 38.06 1.6K
11:00 38.13 38.13 38.13 38.13 1.0K
11:01 38.13 38.14 38.13 38.14 0.5K
11:02 38.14 38.14 38.14 38.14 0.4K
11:03 38.14 38.14 38.11 38.12 1.5K
11:04 38.12 38.12 38.12 38.12 0.8K
11:05 38.12 38.12 38.12 38.12 0.8K
11:06 38.12 38.12 38.12 38.12 0.0K
11:07 38.12 38.12 38.12 38.12 0.6K
11:08 38.12 38.12 38.00 38.00 2.6K
11:09 38.00 38.00 38.00 38.00 0.6K
11:10 37.98 37.98 37.98 37.98 0.3K
11:11 38.02 38.03 37.98 37.98 3.1K
11:12 37.99 37.99 37.99 37.99 1.5K
11:13 38.01 38.03 38.01 38.03 1.3K
11:14 38.03 38.04 38.02 38.03 4.0K
11:15 38.03 38.03 38.03 38.03 1.1K
11:16 38.03 38.03 38.03 38.03 0.1K
11:17 38.03 38.03 38.03 38.03 0.0K
11:18 38.03 38.03 38.03 38.03 0.4K
11:19 38.03 38.03 38.03 38.03 0.2K
11:20 38.03 38.03 38.03 38.03 1.5K
11:21 38.01 38.01 38.01 38.01 2.0K
11:22 38.01 38.01 38.01 38.01 0.1K
11:23 38.01 38.01 38.01 38.01 0.1K
11:24 38.01 38.02 38.01 38.02 0.5K
11:25 38.02 38.03 38.02 38.03 0.3K
11:26 38.02 38.02 38.02 38.02 0.7K
11:27 38.02 38.02 38.02 38.02 0.2K
11:28 38.02 38.05 38.02 38.05 1.6K
11:29 38.04 38.04 38.04 38.04 0.4K
11:30 38.04 38.04 37.98 37.98 1.5K
11:31 37.98 37.98 37.95 37.95 0.3K
11:32 37.95 37.95 37.95 37.95 0.1K
11:33 37.95 37.95 37.95 37.95 0.7K
11:34 37.95 37.95 37.95 37.95 0.0K
11:35 37.86 37.86 37.84 37.84 0.5K
11:36 37.84 37.84 37.84 37.84 0.1K
11:37 37.84 37.84 37.84 37.84 0.9K
11:38 37.84 37.84 37.84 37.84 0.2K
11:39 37.84 37.84 37.84 37.84 0.3K
11:40 37.84 37.84 37.84 37.84 0.8K
11:41 37.84 37.84 37.73 37.73 0.6K
11:42 37.73 37.73 37.73 37.73 0.3K
11:43 37.73 37.73 37.73 37.73 0.2K
11:44 37.74 37.74 37.69 37.69 1.4K
11:45 37.69 37.69 37.69 37.69 0.2K
11:46 37.69 37.69 37.69 37.69 0.0K
11:47 37.69 37.69 37.69 37.69 0.0K
11:48 37.69 37.70 37.66 37.70 0.4K
11:49 37.70 37.70 37.70 37.70 0.1K
11:50 37.68 37.68 37.64 37.64 1.2K
11:51 37.64 37.64 37.60 37.60 3.5K
11:52 37.66 37.66 37.61 37.61 1.8K
11:53 37.61 37.66 37.58 37.58 0.3K
11:54 37.58 37.73 37.58 37.73 3.2K
11:55 37.73 37.73 37.73 37.73 0.1K
11:56 37.68 37.68 37.64 37.64 0.9K
11:57 37.70 37.70 37.70 37.70 0.6K
11:58 37.67 37.67 37.58 37.58 2.3K
11:59 37.58 37.58 37.58 37.58 0.1K
12:00 37.58 37.66 37.58 37.66 1.7K
12:01 37.66 37.66 37.59 37.59 0.1K
12:02 37.59 37.59 37.58 37.58 1.6K
12:03 37.58 37.62 37.58 37.62 1.2K
12:04 37.62 37.66 37.62 37.66 1.3K
12:05 37.66 37.66 37.64 37.64 2.2K
12:06 37.64 37.73 37.64 37.73 5.8K
12:07 37.73 37.73 37.73 37.73 0.2K
12:08 37.74 37.82 37.73 37.73 1.6K
12:09 37.73 37.73 37.73 37.73 0.1K
12:10 37.73 37.73 37.73 37.73 2.0K
12:11 37.73 37.73 37.70 37.70 1.7K
12:12 37.70 37.70 37.70 37.70 0.1K
12:13 37.63 37.64 37.63 37.64 1.5K
12:14 37.64 37.64 37.64 37.64 0.3K
12:15 37.64 37.69 37.64 37.69 2.8K
12:16 37.69 37.78 37.69 37.78 1.4K
12:17 37.78 37.78 37.78 37.78 0.4K
12:18 37.78 37.80 37.75 37.75 3.5K
12:19 37.75 37.75 37.75 37.75 0.1K
12:20 37.75 37.87 37.75 37.87 1.1K
12:21 37.86 37.86 37.78 37.78 4.9K
12:22 37.78 37.85 37.78 37.85 0.7K
12:23 37.85 37.85 37.79 37.79 0.3K
12:24 37.79 37.80 37.79 37.80 0.4K
12:25 37.80 37.83 37.80 37.83 0.5K
12:26 37.79 37.82 37.79 37.82 0.8K
12:27 37.82 37.82 37.75 37.75 0.9K
12:28 37.75 37.78 37.75 37.78 1.2K
12:29 37.78 37.81 37.78 37.81 0.7K
12:30 37.81 37.89 37.81 37.89 4.9K
12:31 37.89 37.89 37.81 37.81 2.7K
12:32 37.82 37.82 37.82 37.82 0.3K
12:33 37.82 37.82 37.81 37.81 1.9K
12:34 37.81 37.85 37.81 37.85 0.6K
12:35 37.85 37.85 37.85 37.85 0.1K
12:36 37.85 37.88 37.85 37.88 1.9K
12:37 37.88 37.88 37.88 37.88 0.8K
12:38 37.80 37.80 37.80 37.80 2.3K
12:39 37.80 37.80 37.75 37.75 0.4K
12:40 37.75 37.75 37.75 37.75 0.1K
12:41 37.75 37.82 37.75 37.82 0.5K
12:42 37.82 37.82 37.82 37.82 1.6K
12:43 37.82 37.82 37.82 37.82 0.1K
12:44 37.82 37.82 37.80 37.80 1.2K
12:45 37.80 37.80 37.80 37.80 0.7K
12:46 37.80 37.85 37.80 37.85 0.3K
12:47 37.85 37.85 37.80 37.80 1.3K
12:48 37.80 37.80 37.78 37.78 0.4K
12:49 37.78 37.78 37.78 37.78 0.5K
12:50 37.78 37.78 37.78 37.78 0.0K
12:51 37.78 37.78 37.68 37.68 1.0K
12:52 37.69 37.69 37.69 37.69 1.2K
12:53 37.69 37.74 37.69 37.74 2.7K
12:54 37.67 37.70 37.67 37.70 4.8K
12:55 37.70 37.70 37.70 37.70 0.0K
12:56 37.70 37.70 37.70 37.70 0.2K
12:57 37.70 37.70 37.60 37.63 2.5K
12:58 37.63 37.63 37.62 37.62 0.3K
12:59 37.62 37.62 37.62 37.62 0.1K
13:00 37.66 37.70 37.66 37.70 0.5K
13:01 37.70 37.70 37.62 37.62 0.5K
13:02 37.62 37.62 37.59 37.59 0.3K
13:03 37.59 37.59 37.55 37.55 1.5K
13:04 37.55 37.61 37.55 37.61 0.9K
13:05 37.61 37.71 37.61 37.71 2.9K
13:06 37.71 37.71 37.71 37.71 0.2K
13:07 37.71 37.71 37.68 37.68 2.2K
13:08 37.68 37.68 37.68 37.68 0.6K
13:09 37.68 37.68 37.68 37.68 0.6K
13:10 37.68 37.68 37.63 37.63 3.1K
13:11 37.63 37.63 37.63 37.63 0.0K
13:12 37.63 37.63 37.63 37.63 0.1K
13:13 37.63 37.75 37.63 37.75 1.1K
13:14 37.75 37.75 37.75 37.75 0.4K
13:15 37.75 37.75 37.75 37.75 0.6K
13:16 37.75 37.75 37.75 37.75 0.1K
13:17 37.75 37.88 37.75 37.88 6.9K
13:18 37.88 37.88 37.88 37.88 0.1K
13:19 37.88 37.88 37.88 37.88 4.6K
13:20 37.88 37.89 37.88 37.89 0.8K
13:21 37.89 37.89 37.83 37.83 1.3K
13:22 37.83 37.83 37.83 37.83 0.2K
13:23 37.83 37.83 37.82 37.82 1.1K
13:24 37.82 37.82 37.82 37.82 0.1K
13:25 37.87 37.87 37.87 37.87 0.4K
13:26 37.87 37.87 37.87 37.87 0.4K
13:27 37.82 37.82 37.81 37.81 0.5K
13:28 37.81 37.81 37.81 37.81 0.2K
13:29 37.81 37.81 37.81 37.81 0.2K
13:30 37.81 37.81 37.79 37.79 1.1K
13:31 37.79 37.79 37.79 37.79 0.1K
13:32 37.79 37.79 37.79 37.79 0.1K
13:33 37.79 37.89 37.79 37.89 3.6K
13:34 37.89 37.89 37.86 37.86 4.1K
13:35 37.86 37.86 37.86 37.86 0.1K
13:36 37.86 37.86 37.86 37.86 0.0K
13:37 37.80 37.80 37.80 37.80 1.6K
13:38 37.79 37.89 37.79 37.89 1.1K
13:39 37.76 37.76 37.76 37.76 0.8K
13:40 37.76 37.76 37.76 37.76 0.0K
13:41 37.76 37.90 37.76 37.90 2.6K
13:42 37.90 37.90 37.90 37.90 0.7K
13:43 37.90 37.90 37.90 37.90 0.2K
13:44 37.90 37.90 37.90 37.90 0.1K
13:45 37.90 37.90 37.90 37.90 0.5K
13:46 37.90 37.90 37.85 37.85 1.3K
13:47 37.85 37.85 37.85 37.85 0.2K
13:48 37.83 37.83 37.83 37.83 1.3K
13:49 37.83 37.86 37.80 37.86 0.5K
13:50 37.86 37.87 37.86 37.87 0.6K
13:51 37.87 37.88 37.87 37.87 0.5K
13:52 37.87 37.87 37.87 37.87 0.2K
13:53 37.87 37.87 37.87 37.87 1.8K
13:54 37.87 37.87 37.87 37.87 0.2K
13:55 37.87 37.87 37.76 37.81 1.9K
13:56 37.75 37.75 37.72 37.72 0.6K
13:57 37.72 37.74 37.72 37.74 0.3K
13:58 37.74 37.74 37.74 37.74 0.2K
13:59 37.74 37.74 37.72 37.72 0.3K
14:00 37.72 37.74 37.72 37.74 0.1K
14:01 37.80 37.80 37.80 37.80 2.0K
14:02 37.80 37.83 37.80 37.83 15.3K
14:03 37.83 37.83 37.83 37.83 0.2K
14:04 37.83 37.83 37.83 37.83 0.1K
14:05 37.83 37.83 37.83 37.83 0.2K
14:06 37.83 37.84 37.83 37.84 17.1K
14:07 37.84 37.88 37.84 37.88 4.6K
14:08 37.88 37.89 37.88 37.89 0.7K
14:09 37.85 37.87 37.84 37.84 1.5K
14:10 37.87 37.87 37.84 37.84 2.1K
14:11 37.84 37.84 37.84 37.84 0.1K
14:12 37.84 37.86 37.84 37.86 0.2K
14:13 37.86 37.86 37.86 37.86 0.3K
14:14 37.87 37.97 37.87 37.97 19.8K
14:15 37.97 37.97 37.92 37.92 3.2K
14:16 37.92 37.92 37.92 37.92 0.2K
14:17 37.92 37.92 37.92 37.92 0.0K
14:18 37.92 37.92 37.92 37.92 0.7K
14:19 37.92 37.92 37.92 37.92 0.2K
14:20 37.92 37.92 37.92 37.92 0.2K
14:21 37.92 37.92 37.92 37.92 0.1K
14:22 37.92 37.93 37.92 37.93 2.4K
14:23 37.93 38.00 37.93 37.98 0.8K
14:24 37.98 37.98 37.98 37.98 0.0K
14:25 37.98 37.99 37.98 37.99 0.3K
14:26 38.13 38.13 38.12 38.12 155.2K
14:27 38.12 38.18 38.12 38.18 0.8K
14:28 38.18 38.18 38.13 38.13 2.1K
14:29 38.13 38.13 38.08 38.08 1.0K
14:30 38.08 38.18 38.08 38.18 5.6K
14:31 38.18 38.18 38.18 38.18 0.2K
14:32 38.18 38.18 38.18 38.18 0.2K
14:33 38.18 38.18 38.18 38.18 0.3K
14:34 38.13 38.14 38.13 38.14 1.7K
14:35 38.14 38.14 38.14 38.14 0.0K
14:36 38.14 38.14 38.14 38.14 0.0K
14:37 38.24 38.24 38.24 38.24 0.2K
14:38 38.24 38.24 38.24 38.24 0.3K
14:39 38.24 38.24 38.17 38.17 0.3K
14:40 38.17 38.17 38.17 38.17 0.4K
14:41 38.17 38.17 38.17 38.17 0.1K
14:42 38.17 38.17 38.17 38.17 0.4K
14:43 38.17 38.17 38.17 38.17 0.7K
14:44 38.17 38.17 38.17 38.17 0.2K
14:45 38.17 38.18 38.17 38.18 0.2K
14:46 38.18 38.18 38.18 38.18 0.1K
14:47 38.18 38.18 38.18 38.18 0.8K
14:48 38.18 38.18 38.14 38.14 0.3K
14:49 38.14 38.14 38.14 38.14 2.1K
14:50 38.14 38.15 38.14 38.15 0.7K
14:51 38.15 38.15 38.11 38.11 0.4K
14:52 38.11 38.12 38.11 38.12 0.2K
14:53 38.14 38.15 38.14 38.15 1.4K
14:54 38.15 38.15 38.10 38.10 0.4K
14:55 38.10 38.10 38.10 38.10 1.4K
14:56 38.12 38.12 38.12 38.12 1.2K
14:57 38.00 38.04 38.00 38.04 0.6K
14:58 38.04 38.04 38.01 38.01 1.0K
14:59 38.01 38.01 38.01 38.01 0.5K
15:00 38.00 38.00 37.96 37.96 3.0K
15:01 37.96 37.99 37.96 37.99 1.2K
15:02 37.99 38.02 37.99 38.02 2.6K
15:03 38.03 38.03 38.03 38.03 1.1K
15:04 38.03 38.03 38.03 38.03 0.7K
15:05 38.03 38.03 38.03 38.03 0.5K
15:06 38.03 38.03 38.03 38.03 0.9K
15:07 38.03 38.03 38.01 38.02 1.2K
15:08 38.02 38.03 38.02 38.03 0.6K
15:09 38.03 38.03 38.03 38.03 0.7K
15:10 38.03 38.05 38.03 38.05 0.5K
15:11 38.05 38.05 38.01 38.01 0.5K
15:12 38.01 38.04 38.01 38.04 0.6K
15:13 38.01 38.01 38.01 38.01 0.7K
15:14 38.01 38.03 38.00 38.00 1.5K
15:15 38.00 38.03 38.00 38.03 0.3K
15:16 38.03 38.12 38.03 38.10 4.4K
15:17 38.10 38.10 38.10 38.10 0.7K
15:18 38.12 38.12 38.12 38.12 3.5K
15:19 38.14 38.14 38.07 38.08 5.0K
15:20 38.08 38.12 38.08 38.12 1.1K
15:21 38.12 38.12 38.11 38.11 0.9K
15:22 38.11 38.12 38.11 38.12 4.6K
15:23 38.12 38.13 38.12 38.13 0.6K
15:24 38.13 38.13 38.08 38.08 1.6K
15:25 38.08 38.10 38.08 38.10 0.8K
15:26 38.10 38.10 38.08 38.08 0.7K
15:27 38.08 38.08 38.08 38.08 0.7K
15:28 38.08 38.10 38.08 38.10 3.0K
15:29 38.10 38.11 38.10 38.11 1.8K
15:30 38.11 38.11 38.11 38.11 0.7K
15:31 38.11 38.11 38.11 38.11 5.6K
15:32 38.11 38.12 38.11 38.12 0.8K
15:33 38.18 38.21 38.18 38.20 6.9K
15:34 38.20 38.22 38.14 38.14 2.4K
15:35 38.14 38.14 38.14 38.14 1.0K
15:36 38.14 38.14 38.14 38.14 0.4K
15:37 38.14 38.14 38.14 38.14 1.1K
15:38 38.11 38.11 38.11 38.11 1.3K
15:39 38.11 38.11 38.11 38.11 0.7K
15:40 38.12 38.13 38.12 38.12 2.1K
15:41 38.12 38.12 38.10 38.10 1.6K
15:42 38.12 38.13 38.12 38.13 2.1K
15:43 38.13 38.13 38.05 38.05 2.2K
15:44 38.05 38.06 38.05 38.06 1.0K
15:45 38.06 38.06 38.05 38.05 1.1K
15:46 38.05 38.05 38.02 38.04 33.3K
15:47 38.04 38.04 38.01 38.01 2.2K
15:48 38.03 38.09 38.03 38.09 8.4K
15:49 38.09 38.09 38.03 38.04 4.1K
15:50 38.05 38.09 38.05 38.09 2.3K
15:51 38.08 38.08 38.01 38.03 11.0K
15:52 38.03 38.03 38.00 38.00 3.2K
15:53 37.99 38.03 37.98 38.03 6.4K
15:54 38.02 38.02 38.00 38.00 2.7K
15:55 38.02 38.11 38.02 38.10 11.0K
15:56 38.09 38.09 38.05 38.05 7.4K
15:57 38.07 38.07 38.06 38.06 13.2K
15:58 38.06 38.08 38.05 38.08 14.2K
15:59 38.09 38.13 38.09 38.13 14.3K
16:00 38.13 38.13 38.07 38.11 973.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available