Atmus Filtration Tech

ATMU
🏛️ usa →
44.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.27 44.27 44.23 44.23 6.3K
09:34 44.01 44.01 44.01 44.01 10.0K
09:35 44.26 44.26 44.26 44.26 0.8K
09:37 44.25 44.25 44.25 44.25 3.5K
09:39 44.37 44.37 44.37 44.37 0.1K
09:40 44.19 44.19 44.19 44.19 2.0K
09:41 44.20 44.20 44.20 44.20 1.1K
09:43 44.20 44.20 44.20 44.20 0.1K
09:44 44.20 44.20 44.20 44.20 1.0K
09:46 44.35 44.35 44.35 44.35 2.1K
09:55 44.25 44.25 44.25 44.25 0.3K
09:56 44.13 44.13 44.13 44.13 0.1K
09:57 44.26 44.26 44.14 44.14 0.8K
09:59 44.19 44.19 44.19 44.19 0.6K
10:00 44.19 44.23 44.19 44.23 1.6K
10:02 44.30 44.30 44.30 44.30 0.8K
10:03 44.30 44.32 44.30 44.32 3.2K
10:04 44.34 44.36 44.34 44.34 1.8K
10:06 44.29 44.29 44.29 44.29 1.2K
10:07 44.29 44.29 44.29 44.29 0.6K
10:08 44.29 44.29 44.29 44.29 0.7K
10:09 44.33 44.37 44.33 44.37 1.6K
10:11 44.37 44.37 44.37 44.37 1.1K
10:14 44.41 44.41 44.40 44.40 3.1K
10:16 44.47 44.47 44.47 44.47 1.8K
10:20 44.47 44.47 44.47 44.47 1.4K
10:25 44.48 44.48 44.48 44.48 0.3K
10:26 44.47 44.47 44.47 44.47 0.1K
10:27 44.50 44.50 44.46 44.46 2.0K
10:32 44.55 44.55 44.53 44.53 7.3K
10:34 44.58 44.63 44.58 44.60 3.8K
10:42 44.65 44.65 44.61 44.61 3.5K
10:43 44.61 44.61 44.58 44.58 1.3K
10:46 44.58 44.58 44.50 44.50 4.8K
10:47 44.54 44.62 44.54 44.62 2.4K
10:49 44.58 44.58 44.58 44.58 3.2K
10:53 44.70 44.70 44.69 44.69 1.2K
10:55 44.69 44.69 44.69 44.69 0.5K
10:56 44.67 44.67 44.67 44.67 2.2K
10:58 44.60 44.60 44.60 44.60 0.3K
10:59 44.60 44.60 44.60 44.60 1.9K
11:02 44.53 44.53 44.53 44.53 0.2K
11:03 44.55 44.57 44.55 44.57 1.9K
11:04 44.59 44.61 44.59 44.61 2.3K
11:06 44.62 44.62 44.62 44.62 0.9K
11:08 44.67 44.67 44.67 44.67 2.3K
11:10 44.62 44.64 44.62 44.64 1.9K
11:12 44.64 44.64 44.64 44.64 0.9K
11:14 44.60 44.60 44.59 44.59 1.0K
11:15 44.59 44.61 44.59 44.61 1.0K
11:16 44.64 44.64 44.64 44.64 0.7K
11:17 44.62 44.62 44.62 44.62 0.8K
11:20 44.65 44.65 44.60 44.60 2.9K
11:22 44.59 44.59 44.57 44.57 2.4K
11:23 44.57 44.57 44.54 44.54 2.0K
11:24 44.56 44.59 44.56 44.59 2.6K
11:25 44.58 44.58 44.58 44.58 1.3K
11:27 44.59 44.59 44.59 44.59 0.7K
11:29 44.61 44.61 44.61 44.61 0.4K
11:30 44.59 44.59 44.59 44.59 0.7K
11:32 44.60 44.60 44.60 44.60 0.9K
11:34 44.62 44.62 44.62 44.62 0.7K
11:35 44.64 44.64 44.63 44.63 2.5K
11:39 44.59 44.59 44.59 44.59 0.7K
11:40 44.58 44.58 44.58 44.58 0.3K
11:41 44.55 44.55 44.55 44.55 0.7K
11:43 44.57 44.57 44.57 44.57 1.6K
11:45 44.64 44.64 44.64 44.64 1.7K
11:47 44.67 44.67 44.65 44.65 1.6K
11:49 44.63 44.63 44.63 44.63 0.9K
11:51 44.57 44.57 44.55 44.55 0.7K
11:52 44.55 44.55 44.55 44.55 0.7K
11:53 44.53 44.53 44.53 44.53 0.1K
11:54 44.53 44.53 44.53 44.53 0.4K
11:55 44.49 44.49 44.49 44.49 2.1K
11:58 44.53 44.53 44.53 44.53 0.9K
11:59 44.50 44.50 44.50 44.50 3.2K
12:07 44.50 44.50 44.50 44.50 0.3K
12:08 44.49 44.51 44.49 44.51 0.9K
12:09 44.49 44.49 44.49 44.49 1.4K
12:11 44.47 44.47 44.47 44.47 1.6K
12:14 44.47 44.47 44.47 44.47 0.5K
12:16 44.49 44.49 44.48 44.48 0.9K
12:17 44.48 44.48 44.48 44.48 2.2K
12:22 44.52 44.52 44.52 44.52 0.5K
12:24 44.52 44.52 44.52 44.52 1.4K
12:26 44.49 44.49 44.48 44.48 2.0K
12:28 44.47 44.47 44.47 44.47 0.7K
12:30 44.44 44.44 44.44 44.44 1.0K
12:31 44.43 44.43 44.43 44.43 0.8K
12:34 44.42 44.43 44.42 44.43 0.7K
12:35 44.43 44.45 44.43 44.45 2.3K
12:37 44.49 44.49 44.49 44.49 2.4K
12:39 44.41 44.41 44.41 44.41 9.4K
12:40 44.40 44.40 44.32 44.32 20.7K
12:41 44.28 44.31 44.28 44.31 1.2K
12:42 44.23 44.23 44.23 44.23 1.3K
12:43 44.23 44.23 44.23 44.23 0.7K
12:44 44.18 44.18 44.18 44.18 0.2K
12:45 44.19 44.19 44.19 44.19 0.5K
12:47 44.18 44.18 44.18 44.18 1.9K
12:48 44.22 44.22 44.22 44.22 1.1K
12:52 44.20 44.20 44.20 44.20 0.2K
12:53 44.22 44.22 44.22 44.22 0.7K
12:54 44.23 44.23 44.23 44.23 0.7K
12:55 44.19 44.19 44.19 44.19 0.2K
12:56 44.21 44.21 44.19 44.19 0.9K
12:57 44.18 44.18 44.16 44.17 2.1K
13:00 44.14 44.14 44.14 44.14 1.4K
13:01 44.14 44.14 44.14 44.14 0.4K
13:02 44.16 44.16 44.15 44.15 2.4K
13:04 44.12 44.12 44.12 44.12 1.2K
13:05 44.07 44.07 44.07 44.07 0.4K
13:06 44.05 44.05 44.05 44.05 0.1K
13:07 44.05 44.05 44.05 44.05 0.6K
13:09 44.05 44.07 44.05 44.07 1.6K
13:10 44.05 44.05 44.05 44.05 0.7K
13:11 44.04 44.04 44.03 44.03 0.5K
13:12 44.03 44.07 44.03 44.07 2.1K
13:14 44.07 44.10 44.07 44.10 0.8K
13:15 44.09 44.09 44.09 44.09 1.2K
13:16 44.05 44.05 44.05 44.05 0.3K
13:17 44.03 44.03 44.03 44.03 1.3K
13:18 44.02 44.02 44.02 44.02 0.3K
13:19 44.02 44.02 44.02 44.02 1.0K
13:22 43.99 44.01 43.98 43.98 5.5K
13:24 43.89 43.89 43.89 43.89 0.2K
13:25 43.90 43.90 43.82 43.82 2.3K
13:26 43.81 43.81 43.81 43.81 1.0K
13:27 43.81 43.85 43.81 43.85 7.0K
13:28 43.83 43.85 43.82 43.82 2.4K
13:29 43.80 43.81 43.80 43.80 1.8K
13:30 43.83 43.88 43.83 43.88 2.7K
13:31 43.91 43.91 43.90 43.90 1.0K
13:32 43.91 43.92 43.91 43.92 1.3K
13:33 43.89 43.89 43.89 43.89 1.1K
13:34 43.88 43.88 43.88 43.88 0.6K
13:35 43.80 43.84 43.79 43.83 4.9K
13:36 43.79 43.79 43.79 43.79 2.4K
13:38 43.71 43.74 43.71 43.74 1.2K
13:39 43.71 43.71 43.67 43.69 2.0K
13:40 43.73 43.73 43.69 43.71 1.6K
13:42 43.72 43.72 43.63 43.66 2.0K
13:43 43.66 43.66 43.64 43.66 1.4K
13:44 43.65 43.65 43.64 43.65 1.6K
13:45 43.65 43.65 43.64 43.64 1.5K
13:46 43.64 43.64 43.62 43.62 1.4K
13:47 43.59 43.66 43.59 43.66 2.6K
13:48 43.65 43.65 43.64 43.64 2.0K
13:49 43.62 43.65 43.62 43.64 0.6K
13:50 43.65 43.65 43.63 43.64 3.5K
13:51 43.63 43.65 43.63 43.65 1.9K
13:52 43.65 43.65 43.65 43.65 2.6K
13:53 43.66 43.72 43.66 43.70 3.2K
13:54 43.64 43.64 43.64 43.64 0.3K
13:55 43.65 43.67 43.65 43.67 0.4K
13:56 43.67 43.67 43.66 43.66 1.6K
13:57 43.66 43.68 43.66 43.66 0.8K
13:58 43.68 43.68 43.67 43.67 0.6K
13:59 43.72 43.75 43.72 43.73 30.0K
14:00 43.76 43.76 43.76 43.76 1.5K
14:01 43.72 43.72 43.72 43.72 1.2K
14:03 43.75 43.75 43.75 43.75 1.2K
14:04 43.69 43.69 43.69 43.69 1.1K
14:05 43.68 43.70 43.68 43.70 0.9K
14:06 43.67 43.67 43.67 43.67 0.8K
14:07 43.69 43.72 43.69 43.72 3.9K
14:08 43.72 43.72 43.70 43.70 1.1K
14:09 43.70 43.70 43.70 43.70 1.1K
14:11 43.65 43.65 43.65 43.65 2.7K
14:12 43.62 43.64 43.62 43.64 0.8K
14:13 43.65 43.66 43.65 43.66 4.1K
14:15 43.67 43.67 43.65 43.65 13.6K
14:16 43.67 43.70 43.67 43.70 1.2K
14:17 43.71 43.71 43.71 43.71 1.0K
14:18 43.70 43.70 43.70 43.70 0.5K
14:19 43.70 43.70 43.70 43.70 0.3K
14:20 43.72 43.72 43.72 43.72 0.4K
14:21 43.74 43.76 43.74 43.76 0.7K
14:22 43.72 43.77 43.71 43.77 1.6K
14:23 43.72 43.72 43.72 43.72 0.5K
14:24 43.77 43.77 43.67 43.67 2.0K
14:25 43.67 43.70 43.67 43.70 1.2K
14:26 43.70 43.70 43.70 43.70 1.8K
14:30 43.67 43.67 43.67 43.67 0.8K
14:32 43.67 43.67 43.67 43.67 0.9K
14:33 43.65 43.65 43.65 43.65 0.8K
14:34 43.63 43.65 43.63 43.65 0.5K
14:35 43.64 43.69 43.64 43.69 2.0K
14:36 43.69 43.69 43.69 43.69 1.2K
14:37 43.70 43.70 43.70 43.70 0.4K
14:38 43.69 43.69 43.68 43.68 1.0K
14:39 43.67 43.67 43.67 43.67 0.9K
14:40 43.68 43.68 43.68 43.68 1.4K
14:42 43.71 43.71 43.71 43.71 2.6K
14:47 43.72 43.72 43.72 43.72 0.2K
14:48 43.74 43.74 43.72 43.72 1.0K
14:49 43.73 43.73 43.72 43.72 1.7K
14:50 43.70 43.70 43.70 43.70 0.6K
14:52 43.70 43.73 43.70 43.73 1.4K
14:54 43.73 43.73 43.73 43.73 0.7K
14:55 43.73 43.73 43.73 43.73 0.8K
14:56 43.72 43.72 43.72 43.72 0.6K
14:58 43.74 43.74 43.65 43.69 24.0K
15:00 43.66 43.67 43.66 43.67 2.7K
15:01 43.61 43.65 43.61 43.65 1.2K
15:02 43.65 43.66 43.65 43.66 1.3K
15:03 43.66 43.66 43.66 43.66 1.2K
15:04 43.69 43.69 43.69 43.69 1.5K
15:05 43.69 43.69 43.69 43.69 3.7K
15:06 43.65 43.65 43.65 43.65 1.1K
15:07 43.69 43.78 43.69 43.78 23.0K
15:08 43.78 43.78 43.78 43.78 0.5K
15:09 43.78 43.82 43.78 43.82 1.0K
15:10 43.81 43.81 43.81 43.81 0.2K
15:11 43.81 43.81 43.81 43.81 0.5K
15:12 43.83 43.83 43.81 43.83 1.6K
15:13 43.84 43.84 43.81 43.81 2.8K
15:14 43.81 43.81 43.79 43.79 2.8K
15:16 43.78 43.78 43.78 43.78 1.2K
15:18 43.78 43.78 43.78 43.78 2.3K
15:19 43.78 43.78 43.78 43.78 0.6K
15:20 43.78 43.80 43.78 43.80 0.4K
15:21 43.79 43.83 43.79 43.83 4.0K
15:25 43.85 43.87 43.85 43.87 0.5K
15:26 43.84 43.87 43.84 43.87 0.9K
15:27 43.87 43.89 43.87 43.87 0.9K
15:28 43.87 43.89 43.87 43.89 1.9K
15:29 43.89 43.90 43.89 43.89 0.9K
15:30 43.94 43.94 43.94 43.94 2.2K
15:31 43.94 43.94 43.94 43.94 0.3K
15:32 43.92 43.92 43.90 43.90 5.9K
15:34 43.86 43.86 43.86 43.86 2.4K
15:36 43.87 43.89 43.87 43.89 1.3K
15:37 43.87 43.87 43.87 43.87 0.8K
15:38 43.87 43.89 43.87 43.87 0.8K
15:39 43.87 43.89 43.87 43.88 2.6K
15:40 43.87 43.88 43.87 43.88 1.8K
15:41 43.89 43.89 43.89 43.89 1.5K
15:42 43.89 43.89 43.89 43.89 2.2K
15:43 43.90 43.90 43.88 43.88 1.3K
15:44 43.89 43.89 43.89 43.89 1.9K
15:45 43.91 43.91 43.89 43.89 1.7K
15:46 43.89 43.89 43.89 43.89 1.1K
15:47 43.91 43.91 43.90 43.90 0.9K
15:48 43.91 43.93 43.91 43.93 1.6K
15:49 43.93 43.97 43.93 43.97 3.9K
15:50 43.95 43.95 43.90 43.91 5.3K
15:51 43.89 43.91 43.89 43.89 2.8K
15:52 43.88 43.92 43.88 43.91 3.7K
15:53 43.91 43.91 43.91 43.91 1.8K
15:54 43.93 43.94 43.92 43.92 6.5K
15:55 43.95 43.99 43.95 43.99 7.0K
15:56 44.00 44.00 43.97 43.97 8.0K
15:57 43.97 43.97 43.96 43.97 5.6K
15:58 43.98 43.99 43.94 43.94 13.2K
15:59 43.93 43.94 43.91 43.92 94.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available