Minerals Technologies

MTX
🏛️ usa →
61.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 63.09 63.09 63.09 63.09 1.4K
09:39 63.02 63.02 63.02 63.02 0.7K
09:49 63.04 63.04 63.04 63.04 1.1K
09:57 63.38 63.38 63.00 63.00 0.7K
10:12 63.37 63.37 63.37 63.37 0.6K
10:13 63.34 63.34 63.34 63.34 1.2K
10:18 63.00 63.15 63.00 63.00 1.2K
10:19 63.01 63.01 63.01 63.01 1.5K
10:40 62.66 62.66 62.66 62.66 0.7K
10:43 62.50 62.50 62.50 62.50 1.0K
10:49 62.72 62.72 62.72 62.72 0.9K
10:57 62.82 62.82 62.82 62.82 0.3K
10:59 63.03 63.03 63.03 63.03 0.7K
11:00 63.15 63.15 63.15 63.15 0.3K
11:01 63.15 63.15 63.15 63.15 0.7K
11:15 63.07 63.07 63.07 63.07 0.1K
11:18 63.07 63.07 63.05 63.05 0.7K
11:19 62.95 62.95 62.95 62.95 0.4K
11:30 63.01 63.01 63.01 63.01 0.5K
11:32 63.02 63.02 63.02 63.02 0.5K
11:40 62.94 62.94 62.94 62.94 2.0K
11:41 62.93 62.93 62.93 62.93 3.4K
11:49 62.73 62.73 62.73 62.73 0.9K
11:54 62.73 62.73 62.73 62.73 0.7K
12:10 62.67 62.67 62.67 62.67 0.4K
12:11 62.55 62.55 62.55 62.55 1.0K
12:13 62.51 62.51 62.51 62.51 0.7K
12:14 62.60 62.60 62.60 62.60 1.3K
12:23 62.54 62.61 62.54 62.61 2.2K
12:24 62.69 62.69 62.69 62.69 2.0K
12:37 62.59 62.59 62.59 62.59 0.6K
12:39 62.62 62.62 62.62 62.62 0.2K
12:40 62.35 62.35 62.35 62.35 1.8K
12:45 62.47 62.47 62.47 62.47 1.5K
12:48 62.52 62.52 62.52 62.52 0.6K
12:51 62.51 62.51 62.51 62.51 1.4K
12:56 62.50 62.50 62.44 62.44 0.8K
12:58 62.42 62.42 62.42 62.42 0.8K
12:59 62.37 62.37 62.37 62.37 1.4K
13:05 62.42 62.42 62.42 62.42 2.0K
13:10 62.35 62.35 62.35 62.35 0.2K
13:14 62.37 62.37 62.37 62.37 0.3K
13:17 62.31 62.31 62.31 62.31 0.2K
13:23 62.39 62.39 62.39 62.39 1.4K
13:24 62.32 62.41 62.32 62.41 0.5K
13:25 62.41 62.41 62.41 62.41 0.3K
13:27 62.49 62.49 62.46 62.46 3.5K
13:32 62.63 62.63 62.63 62.63 0.8K
13:39 62.63 62.63 62.63 62.63 0.1K
13:40 62.63 62.63 62.63 62.63 0.6K
13:42 62.70 62.70 62.70 62.70 1.2K
13:46 62.67 62.71 62.67 62.71 0.5K
13:47 62.63 62.72 62.63 62.72 1.1K
13:54 62.71 62.71 62.71 62.71 1.3K
14:02 62.64 62.64 62.64 62.64 0.2K
14:04 62.45 62.45 62.45 62.45 0.6K
14:07 62.55 62.55 62.55 62.55 0.4K
14:09 62.66 62.66 62.66 62.66 2.3K
14:12 62.64 62.64 62.64 62.64 1.0K
14:13 62.61 62.61 62.61 62.61 0.5K
14:15 62.61 62.61 62.61 62.61 0.4K
14:16 62.56 62.56 62.56 62.56 0.6K
14:20 62.57 62.63 62.57 62.63 0.6K
14:22 62.64 62.64 62.64 62.64 0.3K
14:23 62.68 62.68 62.68 62.68 1.3K
14:28 62.73 62.73 62.73 62.73 1.4K
14:36 62.64 62.64 62.64 62.64 0.6K
14:39 62.64 62.64 62.64 62.64 2.4K
14:41 62.66 62.66 62.66 62.66 0.2K
14:42 62.67 62.71 62.67 62.71 4.9K
14:45 62.84 62.84 62.84 62.84 0.7K
14:48 62.81 62.81 62.81 62.81 0.1K
14:49 62.81 62.82 62.81 62.82 0.9K
14:53 62.99 62.99 62.99 62.99 1.3K
14:56 63.04 63.04 63.04 63.04 0.2K
14:59 63.04 63.04 63.04 63.04 3.7K
15:02 63.03 63.03 63.03 63.03 1.8K
15:03 63.07 63.07 63.07 63.07 1.4K
15:06 62.98 62.98 62.98 62.98 1.3K
15:08 62.95 62.95 62.95 62.95 1.6K
15:14 62.95 62.95 62.82 62.82 2.0K
15:17 62.76 62.77 62.76 62.77 1.2K
15:20 62.78 62.78 62.78 62.78 1.1K
15:22 62.81 62.81 62.81 62.81 2.1K
15:23 62.86 62.86 62.86 62.86 0.8K
15:26 62.81 62.81 62.80 62.80 0.8K
15:28 62.78 62.78 62.78 62.78 0.8K
15:32 62.80 62.80 62.80 62.80 1.9K
15:36 62.77 62.77 62.77 62.77 3.9K
15:39 62.75 62.86 62.75 62.86 8.2K
15:41 62.80 62.80 62.80 62.80 0.3K
15:42 62.74 62.74 62.74 62.74 1.4K
15:46 62.74 62.74 62.74 62.74 0.4K
15:47 62.79 62.81 62.79 62.81 1.2K
15:49 62.79 62.79 62.69 62.69 0.6K
15:50 62.52 62.73 62.52 62.73 5.2K
15:51 62.77 62.77 62.72 62.72 0.5K
15:52 62.77 62.84 62.77 62.84 2.5K
15:53 62.85 62.86 62.85 62.86 2.6K
15:54 62.89 62.89 62.81 62.81 0.9K
15:55 62.83 62.83 62.74 62.81 2.2K
15:56 62.75 62.76 62.69 62.69 1.6K
15:57 62.69 62.72 62.59 62.59 6.2K
15:58 62.54 62.58 62.54 62.58 5.2K
15:59 62.60 62.60 62.49 62.51 69.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 62.47 62.50 61.05 61.45 0.1M
2025-09-26 60.90 62.35 60.71 62.19 0.2M
2025-09-25 61.42 61.53 60.50 60.74 0.2M
2025-09-24 61.64 62.21 61.28 61.63 0.2M
2025-09-23 62.66 63.62 61.81 61.87 0.2M
2025-09-22 63.24 63.38 62.20 62.51 0.2M
2025-09-19 64.89 64.89 62.85 62.92 0.7M
2025-09-18 63.85 65.03 63.40 64.68 0.2M
2025-09-17 63.69 66.26 63.42 63.51 0.2M
2025-09-16 63.23 63.58 62.59 63.21 0.2M
2025-09-15 63.82 64.10 63.05 63.19 0.1M
2025-09-12 64.46 64.95 63.56 63.57 0.2M
2025-09-11 63.42 65.19 63.41 65.00 0.2M
2025-09-10 62.58 63.72 62.25 63.03 0.3M
2025-09-09 63.89 64.02 61.68 63.00 0.2M
2025-09-08 64.06 64.26 62.94 64.17 0.3M
2025-09-05 63.43 65.00 63.06 64.11 0.2M
2025-09-04 65.23 65.23 63.11 63.27 0.4M
2025-09-03 64.69 65.38 63.74 64.75 0.2M
2025-09-02 64.36 65.01 63.95 64.94 0.2M
2025-08-29 65.51 66.21 64.74 65.45 0.3M
2025-08-28 65.41 65.41 63.98 65.15 0.2M
2025-08-27 63.24 65.07 63.24 65.02 0.2M
2025-08-26 63.81 64.50 63.63 63.74 0.2M
2025-08-25 63.64 64.12 63.31 63.97 0.2M
2025-08-22 61.47 64.25 61.29 63.80 0.2M
2025-08-21 60.11 61.19 59.78 61.13 0.1M
2025-08-20 61.22 61.22 60.21 60.64 0.1M
2025-08-19 60.47 61.41 60.42 60.79 0.2M
2025-08-18 60.54 61.18 60.25 60.50 0.2M
2025-08-15 61.96 61.96 59.85 60.73 0.3M
2025-08-14 62.18 62.62 61.17 61.75 0.2M
2025-08-13 61.24 63.32 61.22 63.14 0.3M
2025-08-12 58.41 61.06 58.41 61.01 0.2M
2025-08-11 58.04 58.68 57.67 58.33 0.2M
2025-08-08 58.08 58.52 57.73 57.98 0.2M
2025-08-07 58.23 58.40 57.34 57.88 0.2M
2025-08-06 57.84 58.17 57.09 57.36 0.2M
2025-08-05 56.93 58.13 56.80 57.87 0.2M
2025-08-04 56.70 57.66 56.30 56.54 0.2M
2025-08-01 57.03 57.40 56.22 56.48 0.3M
2025-07-31 57.77 58.64 57.60 58.15 0.3M
2025-07-30 59.83 59.83 58.32 58.47 0.3M
2025-07-29 61.56 61.58 59.27 59.93 0.3M
2025-07-28 65.06 65.76 61.13 61.28 0.6M
2025-07-25 61.59 66.16 61.05 65.45 0.6M
2025-07-24 59.79 59.99 58.89 59.20 0.3M
2025-07-23 60.69 60.72 59.87 60.12 0.2M
2025-07-22 59.10 60.27 58.76 59.94 0.3M
2025-07-21 57.88 59.58 57.69 59.01 0.3M
2025-07-18 57.82 58.35 56.28 57.01 0.6M
2025-07-17 56.70 57.90 56.70 57.51 0.3M
2025-07-16 57.14 57.77 56.18 57.05 0.3M
2025-07-15 59.00 59.05 56.90 56.93 0.2M
2025-07-14 58.67 59.25 57.90 58.70 0.2M
2025-07-11 58.98 59.29 58.15 59.18 0.2M
2025-07-10 58.94 60.32 58.57 59.66 0.2M
2025-07-09 58.94 59.45 57.56 58.94 0.3M
2025-07-08 58.31 59.66 58.18 58.56 0.4M
2025-07-07 58.40 59.07 57.49 57.80 0.4M
2025-07-03 58.76 59.37 58.73 59.10 0.1M
2025-07-02 57.90 59.07 57.22 58.95 0.2M
2025-07-01 55.03 58.83 54.91 57.52 0.2M
2025-06-30 55.58 55.78 54.76 55.07 0.3M
2025-06-27 55.96 56.19 55.26 55.51 0.4M
2025-06-26 54.77 55.92 54.40 55.61 0.2M
2025-06-25 54.74 54.93 54.25 54.42 0.2M
2025-06-24 55.05 55.75 54.42 54.87 0.2M
2025-06-23 53.32 54.52 53.11 54.41 0.3M
2025-06-20 54.09 54.30 53.15 53.29 0.6M
2025-06-18 53.99 54.80 53.63 53.80 0.2M
2025-06-17 54.39 55.24 53.98 54.01 0.3M
2025-06-16 54.73 54.77 53.93 54.60 0.2M
2025-06-13 54.91 55.28 53.90 54.11 0.2M
2025-06-12 57.22 57.59 55.90 56.00 0.3M
2025-06-11 60.02 60.25 57.92 57.94 0.1M
2025-06-10 59.83 60.62 59.43 60.01 0.2M
2025-06-09 58.38 59.45 58.38 59.25 0.2M
2025-06-06 58.81 59.14 57.48 57.76 0.1M
2025-06-05 58.03 58.70 57.67 57.79 0.2M
2025-06-04 57.54 57.92 57.12 57.90 0.2M
2025-06-03 55.85 58.13 55.85 57.47 0.2M
2025-06-02 56.48 56.93 55.14 55.88 0.3M
2025-05-30 57.45 57.67 56.76 56.78 0.3M
2025-05-29 58.76 58.76 57.33 57.90 0.2M
2025-05-28 59.87 60.51 58.35 58.35 0.3M
2025-05-27 59.26 60.35 59.26 59.95 0.3M
2025-05-23 57.62 58.66 57.62 58.14 0.3M
2025-05-22 57.79 59.24 57.65 58.77 0.3M
2025-05-21 58.90 59.82 57.89 58.18 0.5M
2025-05-20 58.59 59.74 58.22 59.67 0.3M
2025-05-19 58.38 58.90 58.27 58.79 0.2M
2025-05-16 58.94 59.65 58.57 59.38 0.3M
2025-05-15 57.70 58.97 57.05 58.90 0.2M
2025-05-14 58.38 58.50 57.80 58.00 0.4M
2025-05-13 58.64 59.05 57.84 58.77 0.3M
2025-05-12 58.90 59.65 57.92 58.32 0.3M
2025-05-09 55.35 56.25 55.35 56.00 0.4M
2025-05-08 52.88 55.32 52.81 55.20 0.4M
2025-05-07 52.49 52.95 52.11 52.34 0.3M
2025-05-06 52.44 53.27 51.87 52.42 0.4M
2025-05-05 52.60 53.90 52.51 52.98 0.3M
2025-05-02 53.14 53.94 52.37 53.01 0.3M
2025-05-01 51.71 53.97 51.04 52.69 0.5M
2025-04-30 50.61 51.78 49.54 51.59 0.4M
2025-04-29 51.13 52.03 50.45 51.05 0.4M
2025-04-28 52.93 53.32 50.59 50.93 0.4M
2025-04-25 54.60 58.31 52.42 52.98 0.4M
2025-04-24 57.41 59.04 57.05 58.80 0.3M
2025-04-23 58.69 59.30 56.97 57.55 0.2M
2025-04-22 56.83 57.53 55.62 57.23 0.2M
2025-04-21 56.24 56.65 54.86 55.98 0.2M
2025-04-17 56.23 57.00 56.07 56.71 0.2M
2025-04-16 56.66 56.93 55.10 56.25 0.2M
2025-04-15 56.96 57.46 56.28 56.76 0.2M
2025-04-14 57.02 57.86 55.86 57.02 0.2M
2025-04-11 55.49 56.53 54.60 56.28 0.2M
2025-04-10 56.86 56.86 54.48 55.85 0.2M
2025-04-09 53.07 59.10 53.07 58.45 0.3M
2025-04-08 56.30 56.40 52.64 53.60 0.2M
2025-04-07 53.89 57.30 52.40 55.09 0.3M
2025-04-04 56.07 56.65 54.80 55.77 0.2M
2025-04-03 60.57 60.58 58.54 58.56 0.2M
2025-04-02 61.93 63.21 61.62 63.06 0.2M
2025-04-01 62.86 63.12 61.60 62.33 0.1M
2025-03-31 63.13 63.97 62.79 63.57 0.2M
2025-03-28 64.75 64.87 62.80 63.61 0.2M
2025-03-27 65.51 65.95 64.57 64.89 0.1M
2025-03-26 65.40 66.11 64.81 65.39 0.1M
2025-03-25 65.99 66.71 65.02 65.13 0.1M
2025-03-24 66.10 66.62 65.56 66.20 0.2M
2025-03-21 66.30 66.65 64.30 65.13 1.2M
2025-03-20 67.30 68.13 66.96 67.17 0.2M
2025-03-19 68.06 68.34 67.60 68.01 0.2M
2025-03-18 68.08 68.40 67.76 67.97 0.2M
2025-03-17 67.56 69.18 67.56 68.21 0.3M
2025-03-14 67.49 67.79 66.86 67.42 0.1M
2025-03-13 67.18 67.81 65.64 66.53 0.2M
2025-03-12 67.29 67.58 66.45 67.06 0.2M
2025-03-11 66.97 67.64 66.19 67.17 0.2M
2025-03-10 67.31 68.60 66.60 66.65 0.2M
2025-03-07 67.90 68.36 67.07 67.80 0.2M
2025-03-06 67.13 68.63 67.13 68.11 0.2M
2025-03-05 66.57 67.90 66.56 67.73 0.2M
2025-03-04 66.98 67.52 66.34 66.53 0.2M
2025-03-03 69.08 69.73 67.22 67.55 0.2M
2025-02-28 68.56 69.15 67.71 68.74 0.2M
2025-02-27 68.97 69.29 67.85 68.29 0.2M
2025-02-26 70.57 70.95 69.35 69.52 0.2M
2025-02-25 70.33 71.50 70.07 70.63 0.3M
2025-02-24 70.27 70.67 69.61 69.74 0.2M
2025-02-21 71.86 71.86 69.59 69.97 0.2M
2025-02-20 71.17 71.57 70.54 71.10 0.2M
2025-02-19 71.26 72.39 70.98 71.16 0.2M
2025-02-18 71.56 72.75 71.27 72.28 0.3M
2025-02-14 73.78 74.48 71.36 71.61 0.3M
2025-02-13 73.71 74.16 72.98 73.88 0.2M
2025-02-12 72.56 74.44 72.50 73.19 0.2M
2025-02-11 72.31 73.96 72.31 73.63 0.2M
2025-02-10 73.74 73.87 71.85 72.42 0.2M
2025-02-07 76.40 76.96 72.71 73.87 0.2M
2025-02-06 76.31 76.31 74.89 76.20 0.2M
2025-02-05 76.16 76.31 75.48 75.89 0.1M
2025-02-04 75.09 76.19 75.00 75.90 0.1M
2025-02-03 75.62 76.21 74.73 75.26 0.1M
2025-01-31 77.06 77.74 76.00 76.69 0.2M
2025-01-30 77.25 77.75 76.86 77.25 0.1M
2025-01-29 77.47 78.23 76.13 76.65 0.1M
2025-01-28 77.60 77.97 76.16 77.67 0.1M
2025-01-27 75.87 77.03 75.35 76.28 0.1M
2025-01-24 75.49 76.36 74.99 75.91 0.2M
2025-01-23 75.81 76.46 74.84 75.73 0.2M
2025-01-22 76.76 77.63 76.07 76.23 0.1M
2025-01-21 77.19 77.25 76.25 77.06 0.1M
2025-01-17 76.40 76.82 75.73 76.16 0.1M
2025-01-16 75.21 75.86 75.01 75.55 0.1M
2025-01-15 77.33 77.33 75.27 75.61 0.1M
2025-01-14 73.98 75.67 73.98 75.62 0.1M
2025-01-13 71.15 73.65 71.15 73.54 0.1M
2025-01-10 71.84 72.59 70.86 71.95 0.2M
2025-01-08 73.06 73.67 72.46 73.27 0.1M
2025-01-07 74.31 75.33 73.04 73.71 0.2M
2025-01-06 75.18 76.04 74.24 74.40 0.2M
2025-01-03 75.32 75.73 74.54 75.16 0.1M
2025-01-02 76.37 76.62 74.98 74.98 0.2M