Mach Natural

MNR
🏛️ usa →
13.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 14.03 14.03 14.03 14.03 3.5K
09:36 14.05 14.05 14.05 14.05 0.2K
09:37 14.05 14.05 14.05 14.05 0.2K
09:39 14.02 14.02 14.02 14.02 0.1K
09:42 14.01 14.01 14.01 14.01 0.3K
09:46 14.05 14.05 14.05 14.05 1.8K
09:48 14.05 14.05 13.95 13.95 7.9K
09:49 14.00 14.01 13.90 13.97 29.0K
09:50 13.97 14.02 13.97 14.00 5.3K
09:51 13.99 13.99 13.96 13.96 0.7K
09:52 13.96 13.96 13.96 13.96 0.2K
09:53 13.98 13.98 13.95 13.95 0.4K
09:54 13.98 13.98 13.98 13.98 0.5K
09:55 14.06 14.06 13.98 13.98 0.4K
09:56 14.00 14.00 14.00 14.00 0.4K
09:59 14.03 14.03 14.03 14.03 0.2K
10:01 14.03 14.03 14.00 14.00 2.6K
10:05 13.98 13.98 13.98 13.98 0.4K
10:10 13.94 13.94 13.94 13.94 0.9K
10:15 13.91 13.91 13.91 13.91 1.3K
10:16 13.90 13.90 13.90 13.90 1.0K
10:17 13.92 13.93 13.92 13.93 1.7K
10:21 13.93 13.93 13.93 13.93 0.1K
10:22 13.92 13.96 13.92 13.96 0.8K
10:24 13.99 13.99 13.90 13.90 7.7K
10:28 13.93 13.93 13.93 13.93 0.3K
10:32 13.88 13.88 13.85 13.85 0.7K
10:33 13.88 13.92 13.88 13.92 10.1K
10:35 13.89 13.89 13.89 13.89 1.0K
10:37 13.86 13.88 13.85 13.88 0.8K
10:40 13.85 13.85 13.85 13.85 2.2K
10:45 13.85 13.85 13.83 13.83 1.4K
10:46 13.84 13.84 13.84 13.84 0.6K
10:52 13.85 13.86 13.84 13.86 0.9K
10:53 13.87 13.88 13.86 13.88 2.6K
10:55 13.89 13.90 13.89 13.90 2.3K
10:58 13.90 13.90 13.90 13.90 0.7K
11:02 13.90 13.90 13.90 13.90 0.5K
11:06 13.89 13.89 13.89 13.89 0.7K
11:07 13.88 13.88 13.88 13.88 0.4K
11:10 13.89 13.89 13.89 13.89 0.5K
11:11 13.88 13.88 13.87 13.87 1.1K
11:12 13.88 13.88 13.88 13.88 3.0K
11:13 13.88 13.88 13.88 13.88 0.2K
11:15 13.89 13.89 13.89 13.89 0.5K
11:18 13.91 13.91 13.91 13.91 0.5K
11:19 13.89 13.89 13.89 13.89 0.4K
11:20 13.89 13.89 13.89 13.89 0.3K
11:25 13.83 13.83 13.83 13.83 0.8K
11:26 13.84 13.84 13.84 13.84 0.6K
11:28 13.84 13.84 13.84 13.84 0.3K
11:29 13.87 13.87 13.87 13.87 0.2K
11:30 13.87 13.87 13.87 13.87 0.1K
11:31 13.84 13.84 13.84 13.84 0.1K
11:37 13.91 13.91 13.91 13.91 2.5K
11:42 13.89 13.89 13.89 13.89 1.3K
11:43 13.89 13.89 13.87 13.87 0.2K
11:45 13.89 13.89 13.86 13.86 0.6K
11:47 13.88 13.88 13.88 13.88 0.3K
11:51 13.90 13.90 13.90 13.90 0.3K
11:53 13.88 13.88 13.88 13.88 0.2K
11:59 13.83 13.83 13.83 13.83 1.5K
12:03 13.83 13.83 13.83 13.83 0.5K
12:04 13.83 13.83 13.83 13.83 0.2K
12:06 13.83 13.83 13.83 13.83 0.3K
12:09 13.84 13.84 13.83 13.83 0.8K
12:11 13.85 13.85 13.85 13.85 6.1K
12:14 13.91 13.91 13.91 13.91 0.1K
12:17 13.89 13.89 13.89 13.89 0.2K
12:19 13.89 13.89 13.89 13.89 0.1K
12:21 13.86 13.86 13.80 13.80 21.5K
12:22 13.80 13.83 13.80 13.83 5.2K
12:23 13.80 13.82 13.80 13.80 7.0K
12:31 13.83 13.83 13.83 13.83 0.4K
12:37 13.81 13.81 13.72 13.76 29.8K
12:38 13.75 13.76 13.74 13.74 3.7K
12:39 13.78 13.78 13.78 13.78 0.1K
12:41 13.78 13.81 13.78 13.81 0.5K
12:43 13.81 13.81 13.81 13.81 0.1K
12:45 13.77 13.77 13.77 13.77 0.5K
12:47 13.80 13.80 13.80 13.80 1.3K
12:49 13.76 13.76 13.76 13.76 0.2K
12:51 13.80 13.80 13.80 13.80 0.3K
12:55 13.81 13.81 13.81 13.81 0.2K
12:57 13.80 13.80 13.80 13.80 0.7K
13:00 13.78 13.81 13.78 13.81 0.3K
13:02 13.80 13.80 13.80 13.80 0.4K
13:03 13.78 13.78 13.78 13.78 0.2K
13:07 13.78 13.79 13.77 13.77 1.1K
13:13 13.78 13.78 13.78 13.78 0.2K
13:15 13.75 13.75 13.75 13.75 0.8K
13:23 13.71 13.75 13.71 13.73 2.9K
13:26 13.75 13.75 13.75 13.75 0.1K
13:27 13.75 13.75 13.75 13.75 4.8K
13:36 13.72 13.75 13.72 13.75 3.1K
13:38 13.75 13.75 13.75 13.75 1.0K
13:39 13.75 13.75 13.75 13.75 1.9K
13:41 13.78 13.78 13.78 13.78 1.2K
13:43 13.80 13.80 13.80 13.80 6.9K
13:44 13.79 13.79 13.77 13.79 4.7K
13:45 13.80 13.80 13.79 13.79 0.4K
13:46 13.80 13.80 13.80 13.80 0.4K
13:47 13.79 13.79 13.79 13.79 0.1K
13:48 13.79 13.83 13.79 13.83 0.8K
13:49 13.82 13.82 13.82 13.82 0.8K
13:50 13.84 13.84 13.84 13.84 0.4K
13:55 13.82 13.82 13.82 13.82 7.1K
13:56 13.82 13.82 13.82 13.82 0.2K
13:57 13.80 13.80 13.80 13.80 0.5K
13:58 13.80 13.80 13.80 13.80 0.3K
13:59 13.82 13.82 13.82 13.82 0.6K
14:02 13.84 13.84 13.84 13.84 0.3K
14:03 13.84 13.86 13.84 13.86 2.4K
14:04 13.86 13.86 13.86 13.86 1.1K
14:05 13.85 13.87 13.85 13.87 1.8K
14:06 13.87 13.87 13.86 13.86 0.8K
14:08 13.85 13.85 13.85 13.85 1.0K
14:09 13.85 13.85 13.84 13.84 0.7K
14:10 13.85 13.85 13.85 13.85 0.8K
14:13 13.85 13.86 13.85 13.86 1.2K
14:15 13.87 13.87 13.87 13.87 0.1K
14:16 13.87 13.87 13.87 13.87 0.5K
14:18 13.87 13.87 13.87 13.87 0.4K
14:19 13.87 13.87 13.87 13.87 0.1K
14:20 13.85 13.85 13.85 13.85 0.6K
14:22 13.87 13.87 13.87 13.87 0.6K
14:29 13.88 13.88 13.88 13.88 0.2K
14:30 13.87 13.87 13.87 13.87 0.1K
14:31 13.90 13.90 13.87 13.87 1.3K
14:33 13.89 13.89 13.89 13.89 0.1K
14:35 13.92 13.92 13.89 13.89 5.3K
14:36 13.89 13.92 13.89 13.92 5.0K
14:38 13.89 13.89 13.89 13.89 1.4K
14:39 13.88 13.88 13.88 13.88 0.5K
14:41 13.92 13.92 13.89 13.89 2.2K
14:42 13.95 13.95 13.95 13.95 0.8K
14:50 13.96 13.96 13.96 13.96 0.7K
14:53 13.97 13.97 13.97 13.97 0.4K
14:56 13.97 13.97 13.97 13.97 2.1K
15:00 13.96 13.96 13.96 13.96 0.5K
15:03 13.95 13.95 13.95 13.95 1.0K
15:10 13.96 13.96 13.96 13.96 0.3K
15:11 13.99 13.99 13.99 13.99 2.2K
15:14 13.92 13.96 13.92 13.96 10.3K
15:16 13.92 13.92 13.92 13.92 0.9K
15:18 13.97 13.97 13.97 13.97 0.5K
15:19 13.99 13.99 13.99 13.99 0.3K
15:23 13.95 13.95 13.95 13.95 1.5K
15:24 14.00 14.00 13.98 13.98 7.0K
15:25 13.97 13.97 13.97 13.97 2.5K
15:34 13.98 13.98 13.98 13.98 0.2K
15:35 13.96 13.96 13.96 13.96 0.4K
15:36 13.97 13.97 13.97 13.97 0.5K
15:37 13.98 13.98 13.98 13.98 0.9K
15:38 13.99 13.99 13.99 13.99 1.8K
15:41 13.98 13.98 13.98 13.98 0.8K
15:43 13.96 13.96 13.96 13.96 0.5K
15:45 13.98 13.98 13.98 13.98 1.5K
15:46 13.99 13.99 13.99 13.99 2.0K
15:49 14.01 14.03 14.01 14.03 14.8K
15:50 14.05 14.06 14.02 14.02 8.1K
15:51 14.04 14.04 14.04 14.04 1.7K
15:52 14.04 14.04 14.04 14.04 1.0K
15:53 14.05 14.05 14.05 14.05 0.1K
15:54 14.06 14.06 14.04 14.04 6.5K
15:55 14.06 14.07 14.05 14.07 3.3K
15:56 14.08 14.14 14.08 14.11 7.8K
15:57 14.11 14.11 14.11 14.11 2.1K
15:58 14.07 14.10 14.06 14.06 6.0K
15:59 14.08 14.08 14.04 14.04 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available