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
09:30 57.45 57.45 57.45 57.45 2.3K
09:33 57.05 57.05 57.05 57.05 0.1K
09:36 57.35 57.41 57.35 57.41 0.7K
09:44 57.36 57.36 57.36 57.36 1.1K
09:57 57.51 57.51 57.42 57.42 2.8K
10:02 57.59 57.59 57.59 57.59 3.4K
10:09 57.45 57.45 57.45 57.45 0.8K
10:11 57.37 57.37 57.37 57.37 0.2K
10:13 57.41 57.41 57.41 57.41 1.2K
10:18 57.41 57.41 57.41 57.41 0.4K
10:20 57.41 57.41 57.41 57.41 1.1K
10:21 57.41 57.62 57.41 57.62 5.0K
10:22 57.62 57.62 57.54 57.54 1.4K
10:25 57.55 57.55 57.55 57.55 0.1K
10:26 57.47 57.47 57.47 57.47 0.1K
10:27 57.55 57.55 57.55 57.55 0.2K
10:28 57.56 57.56 57.56 57.56 0.3K
10:29 57.56 57.56 57.56 57.56 0.5K
10:30 57.62 57.62 57.62 57.62 2.2K
10:31 57.64 57.64 57.64 57.64 0.6K
10:32 57.65 57.65 57.65 57.65 1.2K
10:36 57.71 57.71 57.71 57.71 0.6K
10:37 57.71 57.71 57.71 57.71 0.5K
10:39 57.67 57.67 57.67 57.67 1.7K
10:45 57.78 57.78 57.78 57.78 2.0K
10:47 57.75 57.75 57.62 57.62 2.6K
10:50 57.59 57.59 57.59 57.59 0.5K
10:52 57.54 57.54 57.54 57.54 0.3K
10:53 57.43 57.48 57.43 57.44 2.1K
10:54 57.44 57.44 57.44 57.44 0.1K
10:55 57.53 57.53 57.53 57.53 0.4K
10:58 57.44 57.44 57.44 57.44 0.5K
11:02 57.46 57.46 57.46 57.46 0.6K
11:06 57.35 57.35 57.35 57.35 2.0K
11:07 57.37 57.37 57.36 57.36 1.4K
11:08 57.36 57.58 57.36 57.58 3.3K
11:09 57.58 57.58 57.58 57.58 0.4K
11:11 57.61 57.61 57.61 57.61 0.3K
11:12 57.69 57.69 57.69 57.69 2.0K
11:28 57.64 57.64 57.64 57.64 2.0K
11:29 57.65 57.65 57.65 57.65 0.8K
11:38 57.65 57.65 57.65 57.65 1.0K
11:42 57.72 57.72 57.72 57.72 0.9K
11:48 57.74 57.74 57.74 57.74 2.6K
11:49 57.72 57.72 57.72 57.72 0.5K
11:50 57.63 57.63 57.63 57.63 1.4K
11:51 57.68 57.68 57.68 57.68 1.0K
12:01 57.76 57.76 57.76 57.76 0.2K
12:02 57.74 57.74 57.74 57.74 0.1K
12:03 57.71 57.71 57.71 57.71 0.6K
12:04 57.71 57.71 57.71 57.71 0.6K
12:06 57.72 57.72 57.72 57.72 4.4K
12:10 57.79 57.79 57.79 57.79 2.3K
12:11 57.85 57.85 57.82 57.82 2.9K
12:18 57.91 57.91 57.91 57.91 0.8K
12:21 57.90 57.90 57.90 57.90 1.2K
12:25 57.98 57.98 57.98 57.98 0.4K
12:27 57.94 57.94 57.94 57.94 0.5K
12:28 57.91 57.94 57.89 57.89 3.1K
12:29 57.89 57.89 57.89 57.89 1.1K
12:31 58.07 58.07 58.07 58.07 0.5K
12:36 58.01 58.01 58.01 58.01 0.2K
12:38 58.06 58.06 58.06 58.06 1.1K
12:40 58.09 58.09 58.09 58.09 0.9K
12:43 58.10 58.10 58.10 58.10 0.4K
12:45 58.09 58.09 58.02 58.02 1.9K
12:49 58.02 58.02 58.02 58.02 1.3K
13:08 57.94 57.94 57.91 57.91 2.3K
13:16 57.92 57.97 57.92 57.97 2.7K
13:19 57.88 57.88 57.88 57.88 2.1K
13:22 57.84 57.84 57.84 57.84 0.4K
13:25 57.83 57.83 57.83 57.83 0.9K
13:27 57.85 57.85 57.84 57.84 1.1K
13:30 57.83 57.83 57.83 57.83 0.6K
13:31 57.83 57.83 57.83 57.83 0.5K
13:33 57.83 57.83 57.83 57.83 0.4K
13:34 57.83 57.83 57.83 57.83 0.1K
13:35 57.83 57.86 57.83 57.85 0.9K
13:40 57.77 57.84 57.77 57.84 0.5K
13:41 57.84 58.04 57.84 58.04 3.8K
13:44 57.95 58.02 57.95 58.02 1.2K
13:46 58.12 58.13 58.12 58.13 0.7K
13:49 58.14 58.14 58.14 58.14 0.8K
13:52 58.22 58.22 58.22 58.21 0.4K
13:54 58.24 58.46 58.24 58.46 1.4K
13:55 58.32 58.42 58.32 58.42 0.6K
13:56 58.48 58.48 58.48 58.48 0.5K
13:57 58.56 58.56 58.39 58.39 1.7K
13:59 58.48 58.49 58.48 58.49 0.8K
14:00 58.37 58.37 58.37 58.37 2.1K
14:12 58.27 58.27 58.22 58.22 1.7K
14:17 58.10 58.10 58.10 58.10 0.7K
14:20 58.14 58.15 58.14 58.15 1.1K
14:28 58.15 58.15 58.15 58.15 1.9K
14:36 58.25 58.25 58.25 58.25 0.6K
14:42 58.22 58.24 58.18 58.24 1.4K
14:44 58.27 58.27 58.27 58.27 0.2K
14:45 58.19 58.27 58.19 58.27 1.5K
14:52 58.40 58.40 58.40 58.40 3.1K
15:00 58.39 58.39 58.39 58.39 0.9K
15:01 58.42 58.42 58.42 58.42 0.2K
15:02 58.37 58.37 58.37 58.37 1.4K
15:04 58.30 58.30 58.30 58.30 0.2K
15:05 58.30 58.30 58.30 58.30 0.2K
15:06 58.29 58.29 58.29 58.29 1.0K
15:07 58.31 58.31 58.27 58.27 1.2K
15:08 58.32 58.32 58.32 58.32 1.0K
15:11 58.15 58.15 58.15 58.15 1.2K
15:15 58.27 58.27 58.27 58.27 0.5K
15:16 58.32 58.32 58.32 58.32 3.2K
15:23 58.44 58.44 58.41 58.41 2.0K
15:25 58.37 58.40 58.37 58.40 1.4K
15:28 58.40 58.40 58.40 58.40 1.1K
15:29 58.38 58.38 58.38 58.38 0.6K
15:30 58.40 58.45 58.40 58.45 2.5K
15:31 58.56 58.56 58.56 58.56 2.6K
15:35 58.48 58.48 58.48 58.48 1.5K
15:37 58.66 58.66 58.66 58.66 1.0K
15:39 58.79 58.79 58.79 58.79 1.2K
15:40 58.73 58.81 58.73 58.81 0.5K
15:41 58.88 58.88 58.88 58.88 1.4K
15:42 58.88 58.94 58.88 58.94 0.9K
15:43 58.85 58.90 58.85 58.90 2.3K
15:44 58.87 58.87 58.83 58.83 1.9K
15:45 58.87 58.87 58.87 58.87 0.3K
15:46 58.88 58.88 58.87 58.87 2.0K
15:47 58.87 58.87 58.87 58.87 1.2K
15:48 58.91 58.91 58.91 58.91 1.7K
15:49 58.95 58.97 58.95 58.97 1.3K
15:50 59.03 59.03 58.99 59.00 2.8K
15:51 58.99 58.99 58.84 58.84 2.0K
15:52 58.88 58.92 58.88 58.92 3.1K
15:53 58.97 58.97 58.88 58.96 1.6K
15:54 58.99 58.99 58.94 58.98 1.0K
15:55 58.98 59.00 58.92 58.92 2.4K
15:56 58.99 59.02 58.94 58.99 4.4K
15:57 58.90 58.97 58.89 58.96 6.5K
15:58 58.92 58.92 58.89 58.89 5.2K
15:59 58.83 58.88 58.74 58.80 89.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available