Atmus Filtration Tech

ATMU
🏛️ usa →
44.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.83 40.25 39.63 39.63 45.2K
09:31 39.55 39.55 39.29 39.47 9.2K
09:32 39.39 39.49 39.39 39.49 10.2K
09:33 39.60 39.78 39.60 39.78 1.8K
09:34 39.54 39.76 39.52 39.76 6.4K
09:35 39.76 39.92 39.76 39.79 4.4K
09:36 39.79 40.19 39.45 40.19 15.8K
09:37 40.24 40.43 40.24 40.35 1.9K
09:38 40.35 40.46 40.35 40.46 0.3K
09:39 40.43 41.25 40.43 41.25 28.7K
09:40 41.18 41.18 40.79 41.17 11.3K
09:41 41.16 41.16 40.89 40.89 5.8K
09:42 41.04 41.10 41.04 41.10 0.4K
09:43 41.10 41.11 40.98 40.98 4.5K
09:44 40.79 40.87 40.79 40.87 1.9K
09:45 40.92 40.92 40.92 40.92 1.1K
09:46 40.92 40.98 40.92 40.98 1.6K
09:47 40.95 41.15 40.93 41.15 0.9K
09:48 41.22 41.22 41.11 41.11 1.8K
09:49 41.13 41.41 41.13 41.41 5.7K
09:50 41.40 41.40 41.38 41.38 0.5K
09:51 41.58 41.66 41.44 41.66 7.8K
09:52 41.69 41.69 41.68 41.68 0.7K
09:53 41.52 41.61 41.52 41.61 1.2K
09:54 41.65 41.65 41.65 41.65 0.2K
09:55 41.50 41.50 41.50 41.50 0.4K
09:56 41.63 41.80 41.63 41.80 2.3K
09:57 41.72 41.72 41.71 41.71 1.2K
09:59 41.54 41.54 41.54 41.54 3.7K
10:00 41.54 41.54 41.54 41.54 0.7K
10:01 41.54 41.54 41.54 41.54 0.3K
10:02 41.74 41.74 41.54 41.54 1.0K
10:03 42.01 42.04 42.01 42.04 3.6K
10:04 42.00 42.00 41.99 41.99 0.2K
10:05 42.02 42.04 42.02 42.04 0.5K
10:06 42.02 42.05 42.02 42.04 1.4K
10:07 41.86 42.03 41.86 41.99 0.7K
10:08 42.19 42.19 42.19 42.19 3.1K
10:09 42.40 42.50 42.40 42.44 6.1K
10:10 42.39 42.41 42.26 42.26 2.6K
10:11 42.35 42.35 42.35 42.35 0.4K
10:12 42.44 42.44 42.44 42.44 0.6K
10:13 42.46 42.46 42.20 42.20 0.4K
10:14 42.47 42.59 42.47 42.59 5.0K
10:15 42.57 42.57 42.29 42.29 16.4K
10:16 42.23 42.25 42.22 42.22 2.6K
10:17 42.17 42.17 41.97 41.97 31.5K
10:18 42.05 42.05 42.01 42.01 3.8K
10:19 42.11 42.14 42.11 42.14 10.4K
10:21 41.92 41.92 41.92 41.92 0.9K
10:22 42.03 42.03 42.03 42.03 0.2K
10:23 42.00 42.00 41.97 41.97 0.9K
10:24 41.90 41.90 41.90 41.90 0.8K
10:25 41.96 41.96 41.96 41.96 0.6K
10:26 41.89 42.04 41.89 42.04 3.7K
10:27 42.03 42.03 41.99 41.99 1.2K
10:28 41.98 42.06 41.98 42.06 6.5K
10:29 42.06 42.06 42.06 42.06 0.7K
10:30 42.06 42.09 42.05 42.05 3.3K
10:31 42.05 42.05 42.05 42.05 1.2K
10:32 42.06 42.06 41.93 41.93 16.1K
10:33 41.93 41.93 41.93 41.93 1.2K
10:34 41.93 41.93 41.80 41.80 6.4K
10:35 41.66 41.66 41.66 41.66 0.4K
10:36 41.66 41.82 41.66 41.82 9.2K
10:37 41.81 41.86 41.81 41.83 3.8K
10:38 41.86 42.11 41.86 41.93 7.3K
10:39 41.94 41.94 41.94 41.94 0.3K
10:40 41.95 41.97 41.86 41.86 10.5K
10:41 41.86 41.88 41.86 41.88 15.4K
10:42 41.80 41.80 41.67 41.67 1.1K
10:43 41.67 41.72 41.62 41.72 69.5K
10:44 41.75 41.75 41.75 41.75 0.5K
10:45 41.78 41.78 41.69 41.69 0.9K
10:46 41.75 41.78 41.57 41.75 1.5K
10:47 41.75 41.76 41.75 41.76 15.5K
10:48 41.76 41.86 41.76 41.81 42.8K
10:50 41.96 41.96 41.96 41.96 0.2K
10:51 41.89 42.01 41.89 42.01 2.0K
10:52 41.89 41.89 41.89 41.89 1.2K
10:53 41.90 42.22 41.89 42.22 51.7K
10:54 42.32 42.32 42.22 42.22 0.7K
10:55 42.22 42.22 42.11 42.11 3.8K
10:56 42.18 42.28 42.18 42.28 0.6K
10:57 42.19 42.19 42.19 42.19 0.1K
10:58 42.19 42.19 42.19 42.19 1.3K
10:59 42.16 42.17 42.09 42.09 1.7K
11:00 42.17 42.17 42.08 42.08 1.6K
11:01 42.02 42.03 42.02 42.03 15.6K
11:02 41.89 41.98 41.89 41.91 9.5K
11:03 41.85 41.85 41.85 41.85 0.2K
11:04 41.91 41.91 41.90 41.90 1.1K
11:06 41.91 41.91 41.85 41.91 1.6K
11:07 41.86 41.86 41.83 41.83 2.1K
11:08 41.87 41.89 41.87 41.89 6.1K
11:11 41.83 41.83 41.83 41.83 2.1K
11:12 41.66 41.66 41.66 41.66 9.9K
11:13 41.66 41.66 41.49 41.49 4.8K
11:14 41.52 41.52 41.52 41.52 0.6K
11:15 41.55 41.64 41.55 41.59 3.9K
11:16 41.55 41.60 41.55 41.60 0.4K
11:17 41.70 41.70 41.69 41.69 1.7K
11:18 41.62 41.62 41.56 41.56 4.0K
11:19 41.58 41.63 41.58 41.63 0.4K
11:20 41.52 41.69 41.52 41.69 5.5K
11:22 41.78 41.78 41.78 41.78 2.5K
11:23 41.75 41.75 41.75 41.75 1.7K
11:24 41.60 41.67 41.60 41.67 0.5K
11:25 41.67 41.83 41.67 41.78 14.5K
11:27 41.68 41.69 41.68 41.68 1.6K
11:28 41.65 41.65 41.59 41.59 11.3K
11:29 41.61 41.61 41.61 41.61 1.2K
11:30 41.59 41.59 41.59 41.59 9.0K
11:31 41.59 41.59 41.59 41.59 0.4K
11:32 41.58 41.58 41.55 41.55 1.2K
11:33 41.55 41.55 41.51 41.51 2.4K
11:34 41.55 41.56 41.52 41.52 1.3K
11:36 41.41 41.41 41.41 41.41 2.0K
11:37 41.35 41.35 41.35 41.35 1.3K
11:39 41.39 41.44 41.39 41.44 3.3K
11:40 41.40 41.40 41.40 41.40 0.6K
11:41 41.43 41.43 41.32 41.32 3.3K
11:42 41.30 41.30 41.27 41.27 2.0K
11:43 41.20 41.20 41.20 41.20 0.3K
11:44 41.19 41.19 41.17 41.17 5.8K
11:45 41.16 41.16 41.06 41.06 1.9K
11:46 41.05 41.05 41.05 41.05 0.1K
11:47 41.05 41.35 41.05 41.28 20.1K
11:49 41.27 41.27 41.27 41.27 1.4K
11:50 41.27 41.28 41.27 41.27 4.2K
11:51 41.28 41.29 41.20 41.20 3.5K
11:52 41.20 41.20 41.19 41.19 1.9K
11:53 41.13 41.13 40.96 41.02 9.4K
11:54 41.00 41.01 40.95 40.95 18.8K
11:55 41.00 41.00 41.00 41.00 1.1K
11:56 41.00 41.00 41.00 41.00 1.8K
11:57 41.00 41.01 40.95 40.95 5.5K
11:58 40.94 40.94 40.94 40.94 0.3K
11:59 40.94 40.94 40.94 40.94 0.4K
12:00 40.94 40.94 40.94 40.94 0.3K
12:01 41.04 41.04 41.04 41.04 2.2K
12:02 41.01 41.05 40.96 40.96 95.3K
12:04 40.91 40.91 40.89 40.89 1.2K
12:05 40.87 40.87 40.87 40.87 0.1K
12:06 40.87 40.87 40.86 40.85 1.2K
12:07 40.86 40.91 40.86 40.91 2.1K
12:08 40.87 40.91 40.87 40.91 0.5K
12:09 40.86 40.91 40.86 40.91 5.2K
12:10 40.88 40.94 40.88 40.91 3.3K
12:11 40.92 41.08 40.88 41.08 2.4K
12:12 41.08 41.11 41.06 41.11 2.5K
12:13 41.04 41.04 41.04 41.04 3.0K
12:15 41.06 41.06 41.06 41.06 0.7K
12:16 41.08 41.10 41.07 41.07 6.3K
12:17 41.07 41.07 41.07 41.07 0.5K
12:18 41.13 41.13 41.02 41.02 2.4K
12:19 40.72 40.72 40.72 40.72 2.8K
12:20 40.72 40.72 40.68 40.68 1.5K
12:23 40.67 40.67 40.64 40.64 1.0K
12:24 40.61 40.62 40.60 40.60 1.7K
12:25 40.63 40.63 40.63 40.63 4.2K
12:26 40.69 40.80 40.69 40.80 5.0K
12:27 40.81 40.81 40.81 40.81 1.2K
12:28 40.81 40.81 40.81 40.81 0.4K
12:29 40.78 40.80 40.78 40.80 3.7K
12:30 40.73 40.73 40.72 40.72 3.2K
12:31 40.69 40.69 40.69 40.69 0.4K
12:32 40.64 40.64 40.64 40.64 0.6K
12:33 40.59 40.59 40.59 40.59 0.3K
12:34 40.54 40.54 40.52 40.52 2.2K
12:35 40.53 40.53 40.53 40.53 2.3K
12:36 40.55 40.55 40.52 40.52 1.0K
12:37 40.52 40.52 40.52 40.52 0.3K
12:38 40.52 40.59 40.52 40.59 2.7K
12:40 40.57 40.57 40.57 40.57 0.3K
12:41 40.58 40.67 40.58 40.62 8.5K
12:42 40.67 40.67 40.67 40.67 0.3K
12:43 40.63 40.70 40.63 40.70 31.7K
12:44 40.58 40.58 40.58 40.58 1.0K
12:46 40.55 40.55 40.55 40.55 0.8K
12:47 40.50 40.50 40.50 40.50 1.5K
12:51 40.48 40.52 40.43 40.52 7.1K
12:52 40.52 40.52 40.52 40.52 0.1K
12:53 40.52 40.52 40.52 40.52 1.1K
12:54 40.49 40.49 40.49 40.49 1.3K
12:57 40.43 40.43 40.43 40.43 3.3K
12:58 40.42 40.42 40.42 40.42 1.3K
13:01 40.43 40.43 40.30 40.30 48.5K
13:02 40.25 40.25 40.25 40.24 2.7K
13:04 40.17 40.17 40.14 40.14 7.4K
13:05 40.15 40.15 40.15 40.15 0.5K
13:06 40.15 40.15 40.15 40.15 1.1K
13:07 40.08 40.08 40.03 40.03 8.9K
13:08 39.94 39.94 39.94 39.94 1.3K
13:09 39.91 39.91 39.91 39.91 0.4K
13:10 39.91 39.91 39.91 39.91 0.6K
13:11 39.92 39.92 39.89 39.89 22.8K
13:12 39.89 39.89 39.72 39.72 30.2K
13:13 39.72 39.73 39.63 39.63 9.9K
13:14 39.70 39.87 39.62 39.82 5.1K
13:16 39.90 39.90 39.90 39.90 0.9K
13:17 39.90 39.90 39.90 39.90 1.7K
13:20 39.97 40.04 39.97 39.97 1.5K
13:21 39.97 39.97 39.97 39.97 0.6K
13:22 39.99 39.99 39.99 39.99 0.4K
13:23 40.07 40.07 39.94 39.94 0.7K
13:24 40.00 40.00 40.00 39.99 0.2K
13:25 40.01 40.01 40.01 40.01 0.7K
13:26 40.01 40.01 39.93 39.93 1.0K
13:28 40.01 40.01 39.94 39.94 0.6K
13:29 39.97 40.00 39.97 40.00 7.2K
13:30 39.92 40.04 39.92 40.04 0.3K
13:31 40.00 40.00 39.90 39.93 7.0K
13:32 39.95 39.95 39.95 39.95 0.2K
13:33 39.87 39.87 39.87 39.87 2.9K
13:34 39.71 39.72 39.71 39.72 7.9K
13:35 39.68 39.73 39.68 39.72 3.4K
13:36 39.72 39.72 39.72 39.72 0.2K
13:37 39.75 39.75 39.75 39.75 0.3K
13:38 39.72 39.77 39.72 39.77 0.7K
13:39 39.79 39.82 39.79 39.82 4.1K
13:40 39.84 39.84 39.82 39.82 2.3K
13:41 39.83 39.83 39.83 39.83 0.3K
13:42 39.85 39.85 39.85 39.85 4.2K
13:43 39.92 39.92 39.85 39.85 19.0K
13:44 39.85 39.86 39.85 39.86 0.7K
13:45 39.87 39.91 39.87 39.89 10.4K
13:46 39.77 39.77 39.77 39.77 1.6K
13:48 39.67 39.67 39.67 39.67 0.2K
13:49 39.63 39.67 39.63 39.67 0.5K
13:50 39.67 39.67 39.67 39.67 0.1K
13:51 39.67 39.69 39.66 39.69 1.0K
13:52 39.77 39.77 39.74 39.74 6.3K
13:55 39.79 39.79 39.79 39.79 1.9K
13:56 39.79 39.79 39.79 39.78 1.4K
13:58 39.76 39.80 39.76 39.80 0.3K
13:59 39.80 39.80 39.80 39.80 0.6K
14:00 39.80 39.80 39.80 39.80 2.2K
14:01 39.86 39.86 39.82 39.82 1.1K
14:02 39.86 39.86 39.82 39.82 2.1K
14:05 39.87 39.88 39.87 39.88 7.7K
14:06 39.88 39.90 39.88 39.90 0.7K
14:07 39.89 39.89 39.89 39.89 1.0K
14:09 39.89 39.89 39.89 39.89 0.5K
14:10 39.88 39.91 39.88 39.90 1.2K
14:11 39.88 39.90 39.88 39.90 1.8K
14:12 39.93 39.93 39.89 39.89 4.2K
14:13 39.90 39.93 39.90 39.93 15.4K
14:15 39.95 39.95 39.95 39.95 3.1K
14:16 39.93 39.97 39.93 39.97 3.3K
14:17 40.03 40.03 40.03 40.03 0.9K
14:19 40.03 40.03 40.03 40.03 1.4K
14:20 40.03 40.03 40.03 40.03 0.9K
14:22 39.99 40.11 39.99 40.10 5.2K
14:23 40.11 40.11 40.11 40.10 0.5K
14:24 40.07 40.07 40.07 40.07 0.4K
14:25 40.08 40.11 40.08 40.10 0.6K
14:26 40.02 40.04 40.02 40.02 15.5K
14:27 40.09 40.09 40.09 40.09 3.3K
14:29 40.13 40.13 40.12 40.12 1.8K
14:30 40.13 40.13 40.13 40.13 0.5K
14:32 40.19 40.22 40.17 40.17 2.7K
14:33 40.15 40.15 40.15 40.15 1.7K
14:34 40.04 40.04 40.04 40.04 0.2K
14:35 40.01 40.01 40.01 40.01 1.0K
14:36 40.00 40.09 40.00 40.09 2.9K
14:39 40.12 40.24 40.12 40.20 11.3K
14:41 40.24 40.24 40.24 40.24 0.6K
14:43 40.24 40.24 40.17 40.17 1.9K
14:44 40.19 40.19 40.19 40.19 2.4K
14:46 40.23 40.24 40.22 40.24 2.0K
14:48 40.23 40.25 40.23 40.25 4.3K
14:49 40.28 40.28 40.28 40.28 0.9K
14:50 40.31 40.41 40.31 40.36 3.5K
14:51 40.36 40.37 40.33 40.33 0.7K
14:52 40.34 40.34 40.34 40.34 0.3K
14:53 40.37 40.37 40.33 40.33 1.7K
14:55 40.33 40.36 40.33 40.36 0.7K
14:56 40.33 40.33 40.30 40.30 5.3K
14:57 40.28 40.29 40.28 40.29 1.0K
14:58 40.30 40.36 40.29 40.36 2.8K
14:59 40.37 40.38 40.37 40.38 2.9K
15:00 40.40 40.40 40.40 40.40 1.5K
15:01 40.48 40.48 40.48 40.48 1.8K
15:02 40.51 40.51 40.46 40.46 1.8K
15:03 40.51 40.51 40.49 40.49 1.0K
15:04 40.49 40.51 40.49 40.49 0.9K
15:05 40.49 40.49 40.46 40.46 1.1K
15:06 40.48 40.48 40.41 40.42 3.9K
15:07 40.38 40.38 40.38 40.38 0.3K
15:08 40.39 40.39 40.38 40.38 0.4K
15:09 40.38 40.41 40.38 40.41 0.7K
15:10 40.38 40.38 40.38 40.38 0.3K
15:11 40.41 40.41 40.37 40.39 2.0K
15:12 40.41 40.46 40.41 40.46 7.6K
15:13 40.43 40.43 40.43 40.43 0.5K
15:15 40.45 40.46 40.44 40.46 0.8K
15:16 40.53 40.60 40.53 40.60 5.5K
15:17 40.64 40.68 40.64 40.67 3.9K
15:19 40.68 40.69 40.68 40.69 2.7K
15:20 40.71 40.72 40.71 40.72 1.4K
15:21 40.79 40.80 40.77 40.77 4.9K
15:22 40.74 40.74 40.72 40.72 2.0K
15:23 40.72 40.72 40.72 40.72 4.8K
15:24 40.73 40.77 40.73 40.77 0.9K
15:25 40.79 40.79 40.75 40.75 2.7K
15:26 40.78 40.78 40.77 40.77 5.0K
15:28 40.79 40.82 40.79 40.82 1.3K
15:29 40.82 40.82 40.82 40.82 0.7K
15:30 40.82 40.84 40.82 40.84 0.6K
15:31 40.84 40.84 40.79 40.79 9.7K
15:32 40.75 40.79 40.75 40.79 5.2K
15:33 40.82 40.82 40.82 40.82 1.1K
15:34 40.79 40.79 40.79 40.79 1.6K
15:35 40.87 40.88 40.87 40.88 5.3K
15:36 40.88 40.89 40.87 40.87 1.7K
15:37 40.84 40.84 40.84 40.84 4.5K
15:38 40.84 40.84 40.84 40.84 3.0K
15:39 40.89 40.89 40.87 40.87 2.6K
15:40 40.83 40.87 40.83 40.86 2.0K
15:41 40.86 40.86 40.86 40.86 1.8K
15:42 40.87 40.87 40.82 40.82 8.1K
15:43 40.83 40.83 40.83 40.83 4.4K
15:44 40.85 40.87 40.85 40.87 3.4K
15:45 40.97 40.98 40.97 40.98 1.6K
15:46 40.94 40.96 40.94 40.94 3.9K
15:47 40.92 40.95 40.92 40.92 5.3K
15:48 40.95 41.05 40.95 41.05 4.6K
15:49 41.09 41.09 41.09 41.09 5.4K
15:50 41.08 41.08 41.04 41.07 4.3K
15:51 41.10 41.10 41.07 41.09 8.6K
15:52 41.08 41.10 41.08 41.10 4.0K
15:53 41.10 41.10 41.07 41.09 9.2K
15:54 41.12 41.12 41.08 41.09 8.5K
15:55 41.08 41.09 41.08 41.09 5.7K
15:56 41.09 41.12 41.06 41.06 34.5K
15:57 41.05 41.08 41.05 41.05 15.9K
15:58 40.98 41.06 40.98 41.00 51.3K
15:59 41.00 41.02 40.90 41.00 191.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available