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 42.48 42.53 42.48 42.53 11.3K
09:31 42.52 42.52 42.49 42.49 0.2K
09:32 42.49 42.49 42.49 42.49 21.7K
09:34 42.51 42.51 42.51 42.51 0.2K
09:37 42.73 42.73 42.50 42.50 0.8K
09:38 42.50 42.50 42.50 42.50 0.5K
09:39 42.58 42.58 42.58 42.58 0.3K
09:40 42.43 42.43 42.43 42.43 1.1K
09:42 42.22 42.22 42.22 42.22 0.3K
09:44 42.42 42.42 42.42 42.42 0.4K
09:45 42.42 42.42 42.42 42.42 0.5K
09:46 42.42 42.42 42.42 42.42 0.8K
09:47 42.61 42.61 42.42 42.42 0.5K
09:48 42.61 42.61 42.61 42.61 0.1K
09:49 42.61 42.61 42.42 42.42 0.2K
09:50 42.61 42.61 42.61 42.61 0.1K
09:51 42.61 42.61 42.61 42.61 0.2K
09:52 42.61 42.61 42.61 42.61 0.3K
09:53 42.61 42.61 42.42 42.60 1.8K
09:54 42.68 42.79 42.68 42.79 12.9K
09:55 42.78 42.78 42.78 42.78 1.0K
09:56 42.78 42.78 42.78 42.78 2.1K
09:59 42.77 42.77 42.77 42.77 1.2K
10:00 42.77 42.86 42.77 42.86 9.2K
10:02 42.93 43.02 42.93 43.02 8.6K
10:03 43.02 43.02 42.90 42.90 9.7K
10:04 42.86 42.86 42.86 42.86 0.8K
10:05 42.92 42.92 42.92 42.92 0.3K
10:06 42.95 42.95 42.95 42.95 2.0K
10:08 42.96 42.96 42.89 42.89 1.7K
10:10 42.90 42.90 42.90 42.90 0.4K
10:11 42.86 42.86 42.86 42.86 0.4K
10:12 42.81 42.81 42.71 42.71 1.7K
10:13 42.64 42.64 42.58 42.59 1.7K
10:14 42.70 42.70 42.70 42.70 2.7K
10:15 42.71 42.71 42.67 42.67 4.9K
10:17 42.68 42.71 42.65 42.71 3.7K
10:18 42.70 42.70 42.70 42.70 1.2K
10:19 42.71 42.71 42.71 42.71 3.0K
10:20 42.69 42.79 42.69 42.77 11.3K
10:21 42.78 42.78 42.69 42.72 10.8K
10:22 42.72 42.72 42.69 42.69 2.2K
10:23 42.70 42.70 42.70 42.70 1.9K
10:24 42.66 42.70 42.66 42.66 1.6K
10:25 42.67 42.72 42.67 42.70 8.0K
10:26 42.70 42.80 42.68 42.73 28.6K
10:27 42.77 42.79 42.73 42.79 15.3K
10:28 42.79 42.83 42.78 42.81 9.9K
10:29 42.81 42.81 42.75 42.77 0.8K
10:30 42.77 42.79 42.70 42.79 27.1K
10:31 42.82 42.82 42.78 42.79 2.6K
10:32 42.78 42.78 42.78 42.78 1.0K
10:33 42.77 42.77 42.77 42.77 0.4K
10:34 42.76 42.77 42.76 42.77 1.0K
10:35 42.78 42.78 42.78 42.78 3.5K
10:36 42.79 42.80 42.75 42.79 2.1K
10:37 42.76 42.76 42.74 42.74 2.4K
10:38 42.74 42.75 42.73 42.75 5.7K
10:39 42.77 42.79 42.77 42.79 2.1K
10:40 42.79 42.79 42.79 42.79 1.0K
10:41 42.79 42.79 42.79 42.79 1.2K
10:42 42.79 42.79 42.57 42.57 42.4K
10:43 42.67 42.67 42.66 42.66 7.9K
10:44 42.71 42.75 42.71 42.75 1.8K
10:45 42.75 42.76 42.75 42.76 1.5K
10:46 42.76 42.78 42.76 42.76 3.4K
10:47 42.77 42.79 42.77 42.78 2.9K
10:48 42.80 42.81 42.77 42.77 11.8K
10:49 42.79 42.79 42.79 42.79 0.6K
10:50 42.81 42.81 42.81 42.81 1.4K
10:51 42.81 42.86 42.81 42.86 11.7K
10:52 42.88 42.91 42.88 42.91 5.9K
10:53 42.96 42.96 42.96 42.96 1.1K
10:54 42.96 42.96 42.96 42.96 1.4K
10:56 42.92 42.94 42.92 42.94 4.1K
10:57 42.94 42.94 42.91 42.91 2.5K
10:58 42.86 42.86 42.86 42.86 2.1K
11:01 42.86 42.89 42.86 42.89 5.8K
11:02 42.88 42.88 42.86 42.86 1.5K
11:03 42.87 42.87 42.87 42.87 1.1K
11:07 42.92 43.03 42.92 43.03 11.9K
11:08 43.01 43.01 42.98 42.98 3.0K
11:09 42.96 42.99 42.96 42.99 5.1K
11:10 42.97 42.97 42.89 42.89 4.3K
11:11 42.89 42.89 42.89 42.89 0.8K
11:12 42.88 42.88 42.88 42.88 1.5K
11:15 42.91 42.91 42.90 42.90 0.9K
11:16 42.93 43.00 42.93 43.00 1.9K
11:17 43.05 43.05 43.05 43.05 1.3K
11:20 43.04 43.04 42.99 42.99 1.5K
11:23 42.97 42.97 42.95 42.95 2.8K
11:25 42.98 42.98 42.98 42.98 1.0K
11:27 43.00 43.00 42.95 42.95 2.2K
11:31 43.01 43.04 43.01 43.04 0.8K
11:32 43.03 43.07 43.03 43.07 1.1K
11:33 43.07 43.07 43.05 43.05 0.8K
11:34 43.05 43.07 43.05 43.05 0.7K
11:35 43.05 43.05 43.05 43.05 0.5K
11:36 43.05 43.05 43.05 43.05 0.5K
11:37 43.05 43.05 43.04 43.04 6.8K
11:38 43.03 43.03 43.03 43.03 3.3K
11:39 43.00 43.00 43.00 43.00 3.1K
11:40 43.03 43.03 43.03 43.03 0.3K
11:41 43.03 43.03 42.97 42.97 2.8K
11:43 42.96 42.97 42.96 42.97 2.0K
11:45 42.97 42.97 42.97 42.97 2.2K
11:46 42.99 42.99 42.98 42.98 0.6K
11:47 42.98 42.98 42.96 42.96 5.4K
11:55 42.91 42.91 42.91 42.91 0.5K
11:56 42.91 42.91 42.91 42.91 0.5K
11:57 42.89 42.91 42.89 42.91 0.4K
11:58 42.89 42.89 42.89 42.89 0.8K
12:00 42.91 42.91 42.91 42.91 0.8K
12:03 42.93 42.95 42.93 42.95 1.8K
12:04 42.92 42.92 42.92 42.92 0.6K
12:05 42.92 42.92 42.92 42.92 1.1K
12:06 42.90 42.90 42.90 42.90 0.8K
12:07 42.88 42.88 42.88 42.88 3.0K
12:15 42.87 42.89 42.87 42.89 1.0K
12:16 42.90 42.90 42.90 42.90 0.3K
12:17 42.90 42.90 42.90 42.90 0.2K
12:18 42.88 42.88 42.88 42.88 0.4K
12:19 42.89 42.89 42.89 42.89 1.0K
12:20 42.86 42.86 42.86 42.86 2.6K
12:23 42.87 42.87 42.87 42.87 0.7K
12:24 42.90 42.90 42.90 42.90 1.7K
12:28 42.91 42.91 42.91 42.91 1.3K
12:30 42.91 42.95 42.91 42.95 8.1K
12:31 43.03 43.03 43.03 43.03 0.8K
12:33 43.00 43.00 43.00 43.00 1.9K
12:35 43.01 43.01 43.01 43.01 0.6K
12:38 43.01 43.01 43.01 43.01 2.4K
12:41 43.01 43.01 42.96 42.96 3.5K
12:47 42.98 42.98 42.98 42.98 2.0K
12:51 42.97 42.97 42.97 42.97 0.2K
12:52 43.00 43.00 42.97 42.97 1.6K
12:53 42.95 42.95 42.95 42.95 2.1K
12:56 42.88 42.88 42.87 42.87 3.0K
12:57 42.91 42.93 42.91 42.93 1.4K
12:58 42.97 42.97 42.97 42.97 1.2K
13:00 42.94 42.98 42.94 42.98 6.6K
13:03 43.00 43.00 43.00 43.00 0.5K
13:05 42.99 43.02 42.99 43.01 7.6K
13:06 43.02 43.06 43.02 43.06 7.4K
13:08 43.07 43.07 43.07 43.07 0.4K
13:09 43.07 43.07 43.07 43.07 2.0K
13:10 43.12 43.12 43.12 43.12 0.3K
13:11 43.08 43.08 43.08 43.08 4.1K
13:16 43.12 43.12 43.11 43.12 6.2K
13:17 43.12 43.15 43.12 43.15 6.0K
13:18 43.21 43.21 43.21 43.21 0.8K
13:19 43.17 43.17 43.14 43.14 1.7K
13:20 43.18 43.18 43.18 43.18 0.2K
13:21 43.18 43.18 43.18 43.18 0.8K
13:23 43.19 43.19 43.19 43.19 0.3K
13:24 43.13 43.13 43.13 43.13 0.1K
13:25 43.18 43.18 43.18 43.18 0.4K
13:26 43.17 43.18 43.17 43.18 0.5K
13:28 43.21 43.21 43.18 43.18 0.9K
13:29 43.18 43.18 43.18 43.18 0.7K
13:30 43.18 43.18 43.18 43.18 0.4K
13:31 43.19 43.19 43.19 43.19 0.9K
13:32 43.17 43.17 43.17 43.17 2.1K
13:33 43.19 43.19 43.19 43.19 4.3K
13:34 43.19 43.19 43.16 43.16 2.8K
13:35 43.19 43.19 43.19 43.19 0.7K
13:37 43.19 43.19 43.19 43.19 0.4K
13:39 43.20 43.20 43.20 43.20 0.4K
13:40 43.20 43.20 43.20 43.20 0.6K
13:41 43.21 43.21 43.20 43.20 2.0K
13:42 43.20 43.20 43.20 43.20 10.0K
13:46 43.20 43.20 43.17 43.20 8.3K
13:47 43.20 43.21 43.20 43.21 0.6K
13:48 43.21 43.21 43.21 43.21 1.4K
13:49 43.24 43.24 43.24 43.24 0.5K
13:50 43.25 43.25 43.23 43.24 7.6K
13:51 43.25 43.25 43.25 43.25 1.6K
13:54 43.22 43.22 43.22 43.22 1.8K
13:55 43.23 43.24 43.23 43.24 7.1K
13:56 43.24 43.27 43.24 43.27 3.1K
13:57 43.26 43.27 43.26 43.27 1.7K
13:58 43.26 43.27 43.26 43.27 2.1K
14:00 43.27 43.27 43.27 43.27 0.4K
14:01 43.27 43.31 43.27 43.31 7.4K
14:02 43.31 43.37 43.31 43.37 8.2K
14:03 43.37 43.37 43.34 43.35 2.0K
14:04 43.35 43.35 43.35 43.35 0.5K
14:05 43.34 43.34 43.33 43.33 1.8K
14:06 43.33 43.33 43.33 43.33 0.4K
14:07 43.33 43.33 43.33 43.33 0.7K
14:08 43.34 43.35 43.34 43.35 4.0K
14:10 43.33 43.33 43.32 43.32 2.6K
14:11 43.32 43.33 43.32 43.33 2.0K
14:12 43.34 43.35 43.33 43.35 9.9K
14:13 43.38 43.38 43.35 43.35 1.8K
14:14 43.35 43.35 43.35 43.35 2.6K
14:15 43.34 43.34 43.34 43.34 1.0K
14:17 43.34 43.34 43.32 43.32 5.1K
14:18 43.36 43.36 43.35 43.35 0.8K
14:19 43.36 43.36 43.34 43.34 2.1K
14:20 43.34 43.34 43.34 43.34 0.4K
14:21 43.34 43.34 43.34 43.34 0.4K
14:22 43.35 43.36 43.29 43.29 4.4K
14:23 43.29 43.29 43.29 43.29 0.6K
14:24 43.27 43.27 43.27 43.27 1.1K
14:25 43.28 43.28 43.27 43.27 1.3K
14:26 43.25 43.25 43.25 43.25 1.7K
14:28 43.26 43.30 43.26 43.30 8.3K
14:29 43.31 43.31 43.31 43.31 2.5K
14:30 43.31 43.31 43.31 43.31 1.4K
14:31 43.31 43.31 43.31 43.31 2.5K
14:34 43.31 43.32 43.31 43.32 7.7K
14:36 43.35 43.35 43.35 43.35 1.8K
14:37 43.32 43.32 43.32 43.32 3.0K
14:38 43.33 43.33 43.33 43.33 0.7K
14:40 43.33 43.33 43.33 43.33 0.6K
14:42 43.33 43.33 43.33 43.33 3.5K
14:43 43.34 43.43 43.34 43.43 7.6K
14:45 43.43 43.44 43.43 43.44 3.1K
14:46 43.45 43.45 43.44 43.44 0.7K
14:47 43.44 43.45 43.44 43.45 0.5K
14:48 43.45 43.45 43.44 43.44 0.3K
14:49 43.45 43.45 43.45 43.45 0.4K
14:50 43.45 43.47 43.45 43.47 7.6K
14:51 43.47 43.47 43.47 43.47 0.3K
14:52 43.48 43.49 43.48 43.49 9.1K
14:53 43.49 43.49 43.49 43.49 0.9K
14:55 43.49 43.49 43.49 43.49 1.5K
14:56 43.47 43.47 43.47 43.47 2.1K
14:58 43.46 43.46 43.43 43.43 3.5K
14:59 43.43 43.43 43.43 43.43 1.0K
15:00 43.43 43.43 43.43 43.43 6.8K
15:01 43.42 43.43 43.42 43.43 2.3K
15:02 43.43 43.44 43.43 43.44 1.4K
15:03 43.45 43.45 43.45 43.45 1.4K
15:04 43.44 43.44 43.44 43.44 1.1K
15:05 43.45 43.46 43.45 43.45 1.3K
15:06 43.46 43.46 43.46 43.46 1.3K
15:07 43.45 43.45 43.43 43.44 4.5K
15:08 43.43 43.43 43.42 43.42 2.3K
15:09 43.42 43.42 43.42 43.42 1.1K
15:11 43.43 43.43 43.43 43.43 0.6K
15:12 43.43 43.43 43.43 43.43 0.3K
15:13 43.43 43.43 43.43 43.43 0.6K
15:14 43.43 43.43 43.43 43.43 0.6K
15:15 43.43 43.43 43.43 43.43 0.8K
15:16 43.43 43.43 43.40 43.41 4.6K
15:17 43.42 43.49 43.42 43.49 8.0K
15:18 43.55 43.55 43.54 43.54 1.1K
15:19 43.54 43.62 43.54 43.62 2.6K
15:20 43.62 43.62 43.61 43.61 0.4K
15:21 43.61 43.61 43.61 43.61 0.6K
15:22 43.61 43.61 43.61 43.61 4.2K
15:23 43.61 43.61 43.59 43.59 2.9K
15:24 43.62 43.64 43.62 43.64 7.0K
15:25 43.61 43.62 43.61 43.62 2.9K
15:26 43.62 43.62 43.61 43.62 10.1K
15:27 43.63 43.64 43.63 43.64 3.7K
15:28 43.65 43.66 43.65 43.66 3.5K
15:29 43.66 43.67 43.66 43.67 3.5K
15:30 43.67 43.67 43.65 43.66 8.5K
15:31 43.66 43.68 43.66 43.68 2.4K
15:32 43.68 43.75 43.62 43.75 55.7K
15:33 43.75 43.88 43.75 43.88 2.6K
15:34 43.88 43.88 43.80 43.80 3.8K
15:35 43.83 43.85 43.83 43.85 0.7K
15:36 43.82 43.84 43.82 43.84 18.2K
15:37 43.83 43.83 43.79 43.79 5.6K
15:38 43.79 43.80 43.79 43.80 1.7K
15:39 43.78 43.78 43.78 43.78 1.8K
15:40 43.79 43.79 43.79 43.79 1.5K
15:41 43.80 43.80 43.79 43.79 3.1K
15:42 43.85 43.85 43.83 43.83 3.6K
15:43 43.85 43.85 43.82 43.82 4.0K
15:44 43.82 43.82 43.82 43.82 1.9K
15:45 43.82 43.82 43.82 43.82 0.1K
15:46 43.80 43.80 43.79 43.79 8.1K
15:47 43.79 43.79 43.77 43.77 4.2K
15:48 43.77 43.77 43.75 43.76 5.6K
15:49 43.75 43.75 43.70 43.73 8.9K
15:50 43.73 43.86 43.73 43.86 18.0K
15:51 43.90 43.91 43.90 43.91 3.8K
15:52 43.91 43.91 43.85 43.86 10.5K
15:53 43.86 43.86 43.76 43.78 7.4K
15:54 43.80 43.82 43.80 43.81 6.2K
15:55 43.80 43.89 43.80 43.89 9.2K
15:56 43.89 43.93 43.89 43.93 7.0K
15:57 43.92 43.96 43.91 43.95 13.6K
15:58 43.94 43.94 43.90 43.90 26.8K
15:59 43.91 43.97 43.91 43.96 169.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available