Minerals Technologies

MTX
🏛️ usa →
62.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 65.67 65.67 65.67 65.67 1.0K
09:36 65.51 65.51 65.51 65.51 0.3K
09:40 65.26 65.26 65.26 65.26 0.1K
09:41 65.27 65.69 65.27 65.69 0.4K
09:42 65.34 65.34 65.34 65.34 0.3K
09:44 65.86 65.86 65.86 65.86 0.5K
09:50 65.88 65.88 65.88 65.88 3.4K
09:52 65.26 65.26 65.26 65.26 0.1K
09:53 65.88 65.88 65.88 65.88 0.2K
09:59 65.23 65.23 65.23 65.23 0.6K
10:07 65.72 65.72 65.72 65.72 0.4K
10:12 65.46 65.46 65.46 65.46 0.7K
10:15 65.78 65.78 65.78 65.78 0.4K
10:16 65.70 65.70 65.70 65.70 1.2K
10:22 66.03 66.03 66.03 66.03 0.6K
10:33 66.00 66.00 66.00 66.00 0.5K
10:39 65.87 65.87 65.87 65.86 0.2K
10:42 65.87 65.87 65.87 65.87 0.5K
10:49 66.03 66.03 66.03 66.03 0.5K
11:02 66.01 66.01 66.01 66.01 0.2K
11:03 65.98 66.01 65.98 66.01 1.0K
11:07 65.97 65.97 65.97 65.97 1.4K
11:11 65.76 65.76 65.76 65.76 1.1K
11:13 65.68 65.68 65.57 65.64 1.3K
11:16 65.57 65.57 65.57 65.57 0.2K
11:17 65.63 65.63 65.63 65.63 0.4K
11:23 65.54 65.54 65.54 65.54 0.3K
11:25 65.54 65.54 65.54 65.54 0.3K
11:28 65.50 65.50 65.50 65.50 1.5K
11:36 65.46 65.46 65.46 65.46 0.2K
11:38 65.66 65.66 65.66 65.66 1.1K
11:47 65.59 65.59 65.59 65.59 0.6K
11:52 65.58 65.58 65.58 65.58 1.2K
11:55 65.52 65.52 65.52 65.52 0.4K
12:01 65.46 65.46 65.46 65.46 0.4K
12:05 65.67 65.67 65.67 65.67 0.3K
12:16 65.39 65.39 65.39 65.39 0.6K
12:22 65.53 65.53 65.53 65.53 2.6K
12:43 65.54 65.54 65.54 65.54 0.8K
12:45 65.49 65.49 65.49 65.49 0.2K
12:48 65.49 65.49 65.49 65.49 1.0K
13:00 65.22 65.23 65.22 65.23 0.3K
13:05 65.23 65.29 65.23 65.29 0.7K
13:12 65.30 65.30 65.30 65.30 0.2K
13:15 65.19 65.19 65.19 65.19 1.5K
13:19 65.01 65.01 65.01 65.01 0.5K
13:22 65.03 65.03 65.03 65.03 0.2K
13:27 65.02 65.02 65.02 65.02 0.6K
13:35 64.88 64.88 64.88 64.88 0.4K
13:45 64.93 64.93 64.93 64.93 0.2K
13:48 64.93 64.93 64.93 64.93 0.4K
13:52 65.02 65.02 65.02 65.02 0.6K
13:54 64.93 64.93 64.93 64.93 0.3K
13:56 64.93 64.93 64.93 64.93 0.3K
13:57 64.92 64.92 64.92 64.92 0.3K
14:00 64.94 64.94 64.94 64.94 0.8K
14:06 65.05 65.05 65.05 65.05 0.2K
14:08 64.97 64.97 64.97 64.97 0.4K
14:13 65.09 65.09 65.08 65.08 1.2K
14:23 65.19 65.19 65.19 65.19 0.3K
14:26 65.10 65.10 65.10 65.10 0.3K
14:27 65.08 65.08 65.08 65.08 1.4K
14:32 65.08 65.08 65.08 65.08 0.2K
14:34 65.07 65.07 64.96 64.96 1.8K
14:43 64.91 64.91 64.91 64.91 0.8K
14:48 64.84 64.84 64.84 64.84 0.3K
14:50 64.86 64.86 64.82 64.82 1.7K
14:58 64.81 64.81 64.81 64.81 0.3K
15:00 64.93 64.93 64.88 64.88 3.5K
15:13 64.96 64.96 64.96 64.96 0.7K
15:15 64.95 64.95 64.95 64.95 0.8K
15:22 65.07 65.07 65.07 65.07 0.2K
15:24 64.97 64.97 64.97 64.97 1.3K
15:25 64.98 64.98 64.98 64.97 1.1K
15:33 64.93 64.94 64.93 64.94 1.0K
15:34 64.95 64.95 64.95 64.95 0.2K
15:35 64.94 64.94 64.94 64.94 1.1K
15:36 65.00 65.00 65.00 65.00 0.8K
15:37 65.04 65.04 64.98 65.00 2.1K
15:41 65.02 65.09 65.02 65.09 0.9K
15:42 65.03 65.03 65.03 65.03 1.1K
15:43 65.05 65.05 65.05 65.05 0.6K
15:47 65.13 65.13 65.13 65.13 1.6K
15:48 65.13 65.13 65.13 65.13 0.1K
15:49 65.13 65.13 65.13 65.13 0.3K
15:50 65.27 65.27 65.27 65.27 4.1K
15:52 65.24 65.24 65.24 65.24 5.2K
15:55 65.34 65.34 65.34 65.34 1.2K
15:56 65.38 65.38 65.38 65.38 0.6K
15:57 65.42 65.42 65.42 65.42 1.0K
15:58 65.43 65.47 65.41 65.41 3.8K
15:59 65.39 65.43 65.36 65.39 43.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available