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 33.43 33.70 32.79 33.38 6.9K
09:32 33.38 33.38 33.38 33.38 0.0K
09:33 33.48 33.48 33.44 33.44 1.3K
09:34 33.44 33.44 33.44 33.44 0.2K
09:35 33.39 33.39 33.14 33.14 0.5K
09:36 33.14 33.14 32.88 32.88 1.0K
09:37 33.26 33.26 32.84 32.84 1.3K
09:38 32.84 33.28 32.58 33.28 0.8K
09:39 33.28 33.28 32.67 32.67 3.1K
09:40 32.67 32.67 32.67 32.67 0.1K
09:41 33.00 33.19 33.00 33.19 2.8K
09:42 33.19 33.24 33.19 33.24 0.3K
09:43 33.24 33.24 33.24 33.24 0.2K
09:44 33.34 33.34 33.34 33.34 0.1K
09:45 33.34 33.34 33.34 33.34 0.4K
09:46 33.34 33.57 33.34 33.57 1.7K
09:47 33.57 33.57 33.33 33.33 1.7K
09:48 33.33 33.41 33.33 33.41 0.3K
09:49 33.41 33.41 33.25 33.33 0.6K
09:50 33.33 33.33 33.33 33.33 0.4K
09:51 33.33 33.33 33.24 33.24 0.3K
09:52 33.24 33.24 33.24 33.24 0.3K
09:53 33.24 33.45 33.24 33.30 0.9K
09:54 33.30 33.47 33.23 33.23 1.7K
09:55 33.23 33.38 33.23 33.38 0.3K
09:56 33.38 33.39 33.30 33.30 0.2K
09:57 33.44 33.44 33.17 33.17 0.7K
09:58 33.17 33.31 33.17 33.31 0.3K
09:59 33.31 33.34 33.31 33.34 0.8K
10:00 33.41 33.41 33.39 33.39 0.8K
10:01 33.39 33.39 33.12 33.26 1.0K
10:02 33.26 33.26 33.26 33.26 0.2K
10:03 33.26 33.26 33.14 33.25 1.2K
10:04 33.34 33.40 33.34 33.40 1.2K
10:05 33.40 33.40 33.40 33.40 0.4K
10:06 33.41 33.41 33.41 33.41 0.3K
10:07 33.41 33.41 33.41 33.41 0.3K
10:08 33.41 33.41 33.35 33.35 1.8K
10:09 33.46 33.46 33.46 33.46 0.3K
10:10 33.53 33.53 33.53 33.53 0.3K
10:11 33.45 33.45 33.32 33.39 10.5K
10:12 33.39 33.39 33.39 33.39 0.9K
10:13 33.36 33.36 33.36 33.36 0.6K
10:14 33.36 33.36 33.36 33.36 1.6K
10:15 33.36 33.40 33.36 33.36 0.6K
10:16 33.36 33.42 33.36 33.42 0.6K
10:17 33.42 33.42 33.36 33.36 0.9K
10:18 33.36 33.36 33.35 33.35 0.1K
10:19 33.35 33.35 33.35 33.35 0.2K
10:20 33.55 33.55 33.48 33.55 3.8K
10:21 33.45 33.45 33.45 33.45 1.1K
10:22 33.45 33.45 33.45 33.45 0.1K
10:23 33.45 33.45 33.34 33.34 1.3K
10:24 33.34 33.42 33.34 33.42 0.2K
10:25 33.42 33.42 33.42 33.42 0.1K
10:26 33.42 33.42 33.22 33.31 2.1K
10:27 33.31 33.31 33.31 33.31 0.3K
10:28 33.31 33.38 33.31 33.38 0.9K
10:29 33.55 33.55 33.55 33.55 1.4K
10:30 33.55 33.55 33.55 33.55 0.2K
10:31 33.55 33.55 33.55 33.55 0.1K
10:32 33.55 33.55 33.55 33.55 0.0K
10:33 33.38 33.39 33.38 33.38 0.6K
10:34 33.38 33.38 33.38 33.38 0.4K
10:35 33.38 33.38 33.38 33.38 0.1K
10:36 33.38 33.38 33.38 33.38 0.1K
10:37 33.38 33.38 33.38 33.38 0.2K
10:38 33.38 33.38 33.38 33.38 0.2K
10:39 33.38 33.38 33.28 33.32 0.7K
10:40 33.33 33.33 33.33 33.33 1.1K
10:41 33.33 33.33 33.33 33.33 0.2K
10:42 33.33 33.33 33.26 33.26 0.5K
10:43 33.26 33.32 33.26 33.32 0.3K
10:44 33.32 33.32 33.16 33.16 0.8K
10:45 33.16 33.16 33.16 33.16 0.3K
10:46 33.16 33.16 33.16 33.16 0.2K
10:47 33.16 33.16 33.16 33.16 0.2K
10:48 33.16 33.16 33.14 33.14 0.4K
10:49 33.14 33.20 33.11 33.11 2.6K
10:50 33.11 33.11 33.11 33.11 0.1K
10:51 33.12 33.20 33.12 33.20 2.2K
10:52 33.20 33.20 33.20 33.20 0.1K
10:53 33.20 33.20 33.20 33.20 0.6K
10:54 33.20 33.20 33.20 33.20 0.0K
10:55 33.20 33.20 33.20 33.20 0.7K
10:56 33.20 33.20 32.89 32.89 0.4K
10:57 32.93 32.93 32.93 32.93 0.1K
10:58 32.93 32.94 32.91 32.92 2.8K
10:59 32.92 32.92 32.90 32.90 1.4K
11:00 32.90 32.90 32.90 32.90 0.0K
11:01 32.90 32.90 32.90 32.90 0.2K
11:02 32.90 32.90 32.90 32.90 0.0K
11:03 32.90 32.94 32.90 32.94 0.3K
11:04 32.94 32.94 32.94 32.94 0.1K
11:05 32.94 32.94 32.94 32.94 0.3K
11:06 32.94 32.94 32.94 32.94 0.1K
11:07 32.94 32.94 32.94 32.94 0.0K
11:08 32.94 32.94 32.84 32.84 0.3K
11:09 32.84 32.84 32.78 32.78 2.1K
11:10 32.78 32.78 32.78 32.78 0.0K
11:11 32.78 32.78 32.75 32.75 1.1K
11:12 32.75 32.75 32.75 32.75 0.1K
11:13 32.75 32.75 32.75 32.75 0.3K
11:14 32.75 32.77 32.75 32.77 0.6K
11:15 32.77 32.77 32.77 32.77 0.1K
11:16 32.77 32.78 32.77 32.78 0.3K
11:17 32.71 32.71 32.66 32.66 1.7K
11:18 32.66 32.66 32.66 32.66 0.4K
11:19 32.47 32.47 32.46 32.46 1.7K
11:20 32.46 32.67 32.46 32.67 4.3K
11:21 32.67 32.67 32.67 32.67 0.2K
11:22 32.72 32.72 32.72 32.72 1.2K
11:23 32.72 32.72 32.70 32.70 0.5K
11:24 32.70 32.70 32.63 32.63 2.5K
11:25 32.63 32.63 32.63 32.63 0.1K
11:26 32.63 32.63 32.63 32.63 0.1K
11:27 32.63 32.63 32.61 32.61 0.5K
11:28 32.61 32.62 32.61 32.62 0.1K
11:29 32.62 32.62 32.62 32.62 0.0K
11:30 32.62 32.62 32.62 32.62 0.8K
11:31 32.62 32.62 32.62 32.62 0.4K
11:32 32.62 32.63 32.62 32.63 0.4K
11:33 32.63 32.63 32.63 32.63 0.0K
11:34 32.70 32.70 32.70 32.70 2.3K
11:35 32.70 32.70 32.70 32.70 0.7K
11:36 32.70 32.70 32.70 32.70 0.5K
11:37 32.70 32.77 32.70 32.77 0.5K
11:38 32.77 32.77 32.77 32.77 0.8K
11:39 32.77 32.77 32.77 32.77 0.1K
11:40 32.77 32.97 32.77 32.97 0.9K
11:41 32.97 32.97 32.95 32.95 1.0K
11:42 32.95 32.95 32.95 32.95 0.2K
11:43 32.95 32.95 32.95 32.95 0.1K
11:44 32.95 32.95 32.90 32.90 0.5K
11:45 32.90 32.90 32.90 32.90 1.5K
11:46 32.93 32.93 32.93 32.93 0.5K
11:47 32.93 32.93 32.93 32.93 1.8K
11:48 32.93 32.98 32.92 32.98 1.8K
11:49 32.98 32.98 32.94 32.94 0.3K
11:50 32.94 32.95 32.94 32.95 1.3K
11:51 32.95 32.95 32.95 32.95 1.3K
11:52 32.95 32.97 32.91 32.97 0.4K
11:53 32.97 32.97 32.93 32.93 0.4K
11:54 32.93 32.93 32.93 32.93 0.3K
11:55 32.93 32.93 32.93 32.93 0.8K
11:56 32.93 32.93 32.93 32.93 1.7K
11:57 32.93 32.97 32.93 32.97 0.5K
11:58 33.03 33.03 33.03 33.03 1.2K
11:59 33.03 33.03 33.03 33.03 0.1K
12:00 33.03 33.06 33.03 33.06 1.4K
12:01 33.06 33.06 32.96 32.96 2.3K
12:02 33.01 33.01 33.01 33.01 1.0K
12:03 33.01 33.04 33.01 33.04 0.5K
12:04 33.04 33.09 33.04 33.09 0.2K
12:05 33.09 33.09 33.09 33.09 0.1K
12:06 33.09 33.09 33.09 33.09 0.2K
12:07 33.09 33.09 33.09 33.09 0.1K
12:08 33.09 33.09 32.97 32.97 0.3K
12:09 32.97 32.97 32.97 32.97 0.0K
12:10 32.97 32.97 32.97 32.97 1.4K
12:11 32.97 32.97 32.97 32.97 0.5K
12:12 32.97 32.97 32.86 32.86 1.1K
12:13 32.86 32.86 32.86 32.86 0.1K
12:14 32.86 32.86 32.86 32.86 0.2K
12:15 32.86 32.86 32.86 32.86 0.9K
12:16 32.86 32.86 32.66 32.66 2.1K
12:17 32.65 32.67 32.65 32.67 1.7K
12:18 32.67 32.67 32.67 32.67 1.9K
12:19 32.67 32.67 32.60 32.64 1.7K
12:20 32.64 32.64 32.64 32.64 0.5K
12:21 32.64 32.64 32.64 32.64 0.2K
12:22 32.64 32.65 32.64 32.65 0.2K
12:23 32.65 32.65 32.58 32.58 0.8K
12:24 32.42 32.42 32.42 32.42 0.1K
12:25 32.42 32.42 32.42 32.42 0.2K
12:26 32.42 32.42 32.42 32.42 0.2K
12:27 32.42 32.42 32.42 32.42 0.0K
12:28 32.45 32.50 32.45 32.50 0.7K
12:29 32.50 32.50 32.50 32.50 0.2K
12:30 32.50 32.55 32.50 32.55 1.0K
12:31 32.55 32.55 32.55 32.55 0.6K
12:32 32.55 32.55 32.31 32.34 4.8K
12:33 32.34 32.42 32.34 32.42 0.8K
12:34 32.42 32.42 32.42 32.42 0.4K
12:35 32.42 32.42 32.42 32.42 0.7K
12:36 32.42 32.44 32.42 32.44 0.5K
12:37 32.44 32.44 32.44 32.44 0.1K
12:38 32.44 32.44 32.44 32.44 1.0K
12:39 32.44 32.44 32.30 32.30 1.3K
12:40 32.30 32.30 32.30 32.30 0.2K
12:41 32.37 32.37 32.21 32.21 1.7K
12:42 32.21 32.21 32.21 32.21 0.1K
12:43 32.21 32.21 32.20 32.20 0.4K
12:44 32.14 32.21 32.14 32.20 2.9K
12:45 32.25 32.30 32.20 32.20 2.9K
12:46 32.20 32.20 32.20 32.20 0.6K
12:47 32.29 32.29 32.29 32.29 1.5K
12:48 32.29 32.29 32.19 32.19 0.7K
12:49 32.19 32.29 32.19 32.29 3.5K
12:50 32.29 32.29 32.27 32.27 0.7K
12:51 32.27 32.27 32.21 32.21 0.9K
12:52 32.21 32.24 32.21 32.24 1.3K
12:53 32.24 32.24 32.24 32.24 0.1K
12:54 32.24 32.28 32.24 32.25 3.1K
12:55 32.25 32.25 32.19 32.19 0.5K
12:56 32.19 32.29 32.19 32.29 0.5K
12:57 32.29 32.30 32.13 32.13 5.8K
12:58 32.13 32.18 32.08 32.18 2.4K
12:59 32.18 32.18 32.13 32.13 0.4K
13:00 32.13 32.13 32.13 32.13 0.8K
13:01 32.13 32.13 32.09 32.09 4.3K
13:02 32.09 32.09 32.09 32.09 0.1K
13:03 32.09 32.09 32.09 32.09 0.2K
13:04 32.09 32.19 32.09 32.19 0.6K
13:05 32.11 32.11 32.11 32.11 0.5K
13:06 32.19 32.19 32.19 32.19 2.8K
13:07 32.19 32.19 32.14 32.14 1.3K
13:08 32.10 32.10 32.02 32.02 1.6K
13:09 32.02 32.02 31.94 31.94 0.7K
13:10 31.92 31.92 31.83 31.83 5.0K
13:11 31.83 31.83 31.80 31.81 0.9K
13:12 31.73 31.81 31.73 31.81 3.2K
13:13 31.82 31.82 31.72 31.72 1.5K
13:14 31.72 31.72 31.68 31.68 0.7K
13:15 31.68 31.68 31.68 31.68 0.8K
13:16 31.68 31.79 31.68 31.79 1.4K
13:17 31.79 31.79 31.79 31.79 0.4K
13:18 31.79 31.96 31.79 31.96 1.9K
13:19 31.96 31.96 31.87 31.87 2.3K
13:20 31.87 31.96 31.87 31.88 2.4K
13:21 31.88 31.88 31.88 31.88 0.4K
13:22 31.88 31.88 31.88 31.88 0.1K
13:23 31.88 31.88 31.80 31.80 0.7K
13:24 31.76 31.88 31.76 31.88 0.6K
13:25 31.88 31.88 31.88 31.88 0.5K
13:26 31.88 31.88 31.86 31.86 0.5K
13:27 31.86 31.86 31.86 31.86 1.3K
13:28 31.87 31.87 31.69 31.69 3.5K
13:29 31.68 31.68 31.68 31.68 1.2K
13:30 31.72 31.72 31.72 31.72 0.6K
13:31 31.72 31.72 31.72 31.72 0.2K
13:32 31.72 31.72 31.72 31.72 0.2K
13:33 31.72 31.72 31.72 31.72 1.9K
13:34 31.72 31.72 31.72 31.72 0.2K
13:35 31.78 31.78 31.78 31.78 0.9K
13:36 31.78 31.88 31.78 31.88 2.4K
13:37 31.88 31.88 31.76 31.76 1.4K
13:38 31.76 31.92 31.76 31.92 10.9K
13:39 31.94 31.94 31.94 31.94 1.9K
13:40 31.98 31.98 31.98 31.98 0.9K
13:41 31.98 31.99 31.98 31.99 2.2K
13:42 32.10 32.10 32.05 32.05 1.5K
13:43 32.09 32.09 32.09 32.09 1.2K
13:44 32.09 32.25 32.09 32.24 4.0K
13:45 32.24 32.43 32.24 32.26 2.6K
13:46 32.26 32.26 32.12 32.12 1.3K
13:47 32.09 32.09 32.09 32.09 0.9K
13:48 32.09 32.09 31.97 31.97 0.6K
13:49 31.97 31.97 31.97 31.97 0.1K
13:50 32.08 32.08 32.08 32.08 0.4K
13:51 32.08 32.08 32.08 32.08 0.4K
13:52 32.06 32.06 32.00 32.00 2.0K
13:53 32.00 32.09 32.00 32.09 2.4K
13:54 32.12 32.12 32.12 32.12 1.1K
13:55 32.12 32.12 32.03 32.03 0.7K
13:56 32.03 32.03 32.03 32.03 1.2K
13:57 32.03 32.03 32.03 32.03 0.1K
13:58 32.03 32.19 32.03 32.19 2.0K
13:59 32.19 32.20 32.19 32.20 1.2K
14:00 32.20 32.20 32.20 32.20 0.1K
14:01 32.20 32.21 32.20 32.21 0.5K
14:02 32.21 32.21 32.21 32.21 0.1K
14:03 32.18 32.18 32.18 32.18 0.4K
14:04 32.18 32.18 32.16 32.16 0.8K
14:05 32.16 32.16 32.12 32.12 0.7K
14:06 32.12 32.12 32.03 32.04 2.6K
14:07 32.07 32.07 32.07 32.07 1.9K
14:08 32.07 32.09 32.07 32.09 0.6K
14:09 32.09 32.09 32.06 32.06 1.4K
14:10 32.06 32.06 32.06 32.06 0.1K
14:11 32.06 32.06 32.05 32.05 2.2K
14:12 32.05 32.06 32.05 32.06 0.6K
14:13 32.06 32.06 32.04 32.04 1.9K
14:14 32.04 32.07 32.04 32.07 0.2K
14:15 32.07 32.07 32.07 32.07 0.6K
14:16 32.07 32.11 32.07 32.11 0.6K
14:17 32.11 32.12 32.11 32.11 1.1K
14:18 32.19 32.30 32.19 32.30 1.6K
14:19 32.30 32.30 32.25 32.25 0.7K
14:20 32.25 32.28 32.25 32.28 1.0K
14:21 32.36 32.36 32.31 32.31 1.4K
14:22 32.31 32.31 32.24 32.24 1.1K
14:23 32.26 32.26 32.20 32.26 1.4K
14:24 32.26 32.26 32.23 32.23 1.0K
14:25 32.21 32.27 32.16 32.27 1.9K
14:26 32.26 32.26 32.13 32.13 2.6K
14:27 32.13 32.15 32.13 32.15 1.2K
14:28 32.15 32.15 32.11 32.11 0.5K
14:29 32.14 32.14 31.99 31.99 2.5K
14:30 31.99 32.04 31.99 32.04 1.9K
14:31 32.04 32.49 32.04 32.49 6.4K
14:32 32.49 32.49 32.49 32.49 2.7K
14:33 32.49 32.49 32.34 32.34 1.3K
14:34 32.34 32.34 32.19 32.19 2.9K
14:35 32.24 32.24 32.23 32.23 1.3K
14:36 32.23 32.23 32.23 32.23 0.7K
14:37 32.23 32.23 32.01 32.14 2.4K
14:38 32.14 32.14 32.14 32.14 1.4K
14:39 32.14 32.17 32.14 32.17 1.5K
14:40 32.17 32.17 32.17 32.17 1.1K
14:41 32.17 32.17 32.10 32.10 0.5K
14:42 32.03 32.03 32.03 32.03 1.1K
14:43 32.03 32.03 32.03 32.03 0.2K
14:44 32.03 32.03 32.03 32.03 0.2K
14:45 32.03 32.03 31.97 31.97 0.6K
14:46 31.97 32.05 31.97 32.05 0.8K
14:47 32.05 32.09 32.05 32.09 2.0K
14:48 32.09 32.09 32.09 32.09 0.7K
14:49 32.09 32.09 32.09 32.09 0.2K
14:50 32.09 32.09 32.09 32.09 0.6K
14:51 32.09 32.09 32.09 32.09 0.2K
14:52 32.09 32.09 32.09 32.09 0.4K
14:53 32.00 32.01 31.96 32.01 2.0K
14:54 32.07 32.07 32.03 32.03 0.6K
14:55 32.03 32.04 32.03 32.04 0.8K
14:56 32.05 32.05 32.02 32.02 3.0K
14:57 32.04 32.04 31.98 31.98 9.2K
14:58 32.04 32.04 32.03 32.03 2.3K
14:59 32.02 32.02 32.02 32.02 0.7K
15:00 32.02 32.02 32.01 32.01 1.9K
15:01 31.98 31.98 31.94 31.94 3.1K
15:02 31.94 31.99 31.94 31.99 1.0K
15:03 31.99 31.99 31.96 31.96 1.6K
15:04 31.98 31.98 31.94 31.94 1.6K
15:05 31.94 31.94 31.88 31.88 1.7K
15:06 31.88 31.88 31.88 31.88 0.1K
15:07 31.93 31.93 31.91 31.91 3.6K
15:08 31.91 31.91 31.88 31.88 1.1K
15:09 31.88 31.88 31.88 31.88 0.2K
15:10 31.85 31.85 31.79 31.79 2.4K
15:11 31.79 31.86 31.79 31.86 1.2K
15:12 31.86 31.86 31.86 31.86 0.4K
15:13 31.86 31.86 31.81 31.81 1.0K
15:14 31.81 31.82 31.81 31.82 0.9K
15:15 31.82 31.82 31.70 31.70 2.0K
15:16 31.70 31.74 31.70 31.74 0.6K
15:17 31.74 31.74 31.65 31.65 2.3K
15:18 31.62 31.62 31.56 31.56 1.1K
15:19 31.55 31.65 31.55 31.65 1.4K
15:20 31.65 31.65 31.53 31.53 2.0K
15:21 31.53 31.63 31.51 31.63 3.6K
15:22 31.62 31.62 31.60 31.62 1.7K
15:23 31.62 31.62 31.60 31.61 1.6K
15:24 31.61 31.71 31.61 31.71 3.1K
15:25 31.71 31.71 31.71 31.71 0.1K
15:26 31.71 31.88 31.71 31.88 1.2K
15:27 31.85 31.85 31.85 31.85 0.7K
15:28 31.85 31.88 31.85 31.88 1.3K
15:29 31.88 31.88 31.88 31.88 1.2K
15:30 31.93 31.93 31.93 31.93 1.0K
15:31 31.93 31.93 31.72 31.76 2.5K
15:32 31.76 31.77 31.76 31.77 0.7K
15:33 31.77 31.77 31.68 31.68 0.9K
15:34 31.68 31.68 31.62 31.62 0.3K
15:35 31.62 31.62 31.62 31.62 0.3K
15:36 31.62 31.62 31.51 31.51 2.8K
15:37 31.51 31.51 31.51 31.51 0.5K
15:38 31.44 31.44 31.31 31.31 4.6K
15:39 31.31 31.36 31.31 31.35 1.2K
15:40 31.35 31.35 31.35 31.35 0.5K
15:41 31.35 31.42 31.34 31.42 3.5K
15:42 31.42 31.43 31.42 31.43 0.9K
15:43 31.43 31.43 31.43 31.43 1.1K
15:44 31.44 31.46 31.34 31.46 1.3K
15:45 31.46 31.46 31.35 31.35 2.4K
15:46 31.35 31.35 31.26 31.26 1.6K
15:47 31.31 31.31 31.31 31.31 0.6K
15:48 31.31 31.31 31.30 31.30 0.6K
15:49 31.31 31.38 31.31 31.32 3.7K
15:50 31.32 31.38 31.32 31.32 10.8K
15:51 31.34 31.34 31.26 31.26 7.6K
15:52 31.28 31.34 31.20 31.34 16.3K
15:53 31.34 31.45 31.34 31.45 15.6K
15:54 31.50 31.50 31.43 31.49 13.5K
15:55 31.49 31.66 31.49 31.66 18.2K
15:56 31.65 31.69 31.58 31.58 16.0K
15:57 31.58 31.62 31.57 31.57 24.3K
15:58 31.60 31.60 31.57 31.60 18.0K
15:59 31.58 31.59 31.57 31.58 30.2K
16:00 31.58 31.69 31.58 31.66 882.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available