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 58.23 58.23 58.23 58.23 1.3K
09:34 58.41 58.41 58.41 58.41 1.2K
09:36 58.37 58.37 58.37 58.37 0.1K
09:37 58.42 58.42 58.37 58.37 0.4K
09:41 57.92 57.92 57.92 57.92 0.2K
09:42 58.36 58.36 58.36 58.36 0.1K
09:46 57.94 57.94 57.94 57.94 0.1K
09:47 57.93 57.93 57.93 57.93 0.1K
09:49 58.25 58.25 58.25 58.25 0.8K
09:51 58.36 58.36 58.36 58.36 0.6K
10:00 58.33 58.33 58.33 58.33 0.3K
10:04 58.33 58.33 58.33 58.33 0.8K
10:05 58.59 58.59 58.59 58.59 0.4K
10:11 58.39 58.39 58.39 58.39 0.2K
10:13 58.40 58.40 58.40 58.40 1.2K
10:30 58.39 58.39 58.05 58.05 2.0K
10:38 57.97 57.97 57.97 57.97 0.1K
10:39 57.97 57.97 57.97 57.97 0.4K
10:41 57.94 57.94 57.94 57.94 0.9K
10:44 57.85 57.85 57.84 57.84 0.6K
10:45 57.96 57.96 57.96 57.96 3.7K
10:46 58.04 58.04 58.04 58.04 0.5K
10:49 57.93 58.01 57.93 58.01 5.9K
11:12 58.34 58.34 58.34 58.34 0.2K
11:13 58.35 58.35 58.35 58.35 1.2K
11:14 58.29 58.29 58.29 58.29 0.2K
11:16 58.27 58.31 58.27 58.31 1.4K
11:25 58.22 58.22 58.22 58.22 0.5K
11:28 58.29 58.29 58.29 58.29 0.1K
11:29 58.35 58.35 58.35 58.35 0.6K
11:37 58.36 58.36 58.36 58.36 1.7K
11:47 58.56 58.56 58.56 58.56 1.4K
11:55 58.33 58.33 58.33 58.33 0.2K
11:56 58.33 58.33 58.33 58.33 2.0K
12:19 58.34 58.34 58.25 58.25 0.9K
12:20 58.20 58.28 58.20 58.28 1.4K
12:23 58.26 58.26 58.26 58.26 0.9K
12:25 58.47 58.53 58.47 58.53 2.2K
12:26 58.43 58.43 58.43 58.43 0.2K
12:27 58.42 58.42 58.42 58.42 0.7K
12:31 58.45 58.45 58.45 58.45 1.1K
12:47 58.53 58.53 58.53 58.53 1.6K
12:48 58.56 58.56 58.56 58.56 0.7K
12:49 58.56 58.56 58.56 58.56 1.9K
12:52 58.42 58.42 58.42 58.42 0.7K
12:57 58.36 58.36 58.36 58.36 0.5K
12:59 58.43 58.43 58.43 58.43 0.4K
13:05 58.37 58.37 58.37 58.37 0.3K
13:06 58.45 58.45 58.45 58.45 0.3K
13:07 58.26 58.26 58.26 58.26 0.9K
13:10 58.25 58.25 58.25 58.25 0.8K
13:12 58.24 58.24 58.24 58.24 0.5K
13:16 58.29 58.29 58.29 58.29 0.7K
13:19 58.31 58.31 58.31 58.31 0.8K
13:20 58.35 58.35 58.35 58.35 1.3K
13:22 58.38 58.38 58.38 58.38 1.7K
13:24 58.42 58.42 58.42 58.42 0.2K
13:29 58.38 58.38 58.38 58.38 0.6K
13:30 58.40 58.40 58.39 58.39 1.7K
13:31 58.41 58.41 58.41 58.41 1.5K
13:33 58.52 58.52 58.52 58.52 0.2K
13:35 58.55 58.55 58.55 58.55 0.4K
13:38 58.51 58.51 58.51 58.51 3.1K
13:39 58.52 58.52 58.52 58.52 0.2K
13:40 58.52 58.52 58.52 58.52 0.1K
13:41 58.52 58.52 58.52 58.52 2.4K
13:49 58.47 58.47 58.46 58.46 1.3K
13:52 58.45 58.45 58.45 58.45 1.9K
13:55 58.45 58.45 58.45 58.45 0.3K
13:56 58.45 58.45 58.45 58.45 1.0K
13:57 58.46 58.48 58.46 58.48 2.1K
14:00 58.49 58.50 58.49 58.50 1.2K
14:01 58.49 58.49 58.49 58.49 2.5K
14:08 58.64 58.64 58.64 58.64 1.0K
14:16 58.67 58.67 58.67 58.67 2.5K
14:23 58.72 58.72 58.72 58.72 0.3K
14:24 58.87 58.87 58.84 58.84 0.9K
14:27 58.83 58.83 58.76 58.76 3.3K
14:29 58.77 58.77 58.77 58.77 0.2K
14:30 58.70 58.70 58.70 58.70 1.5K
14:33 58.55 58.55 58.55 58.55 0.4K
14:36 58.55 58.55 58.55 58.55 0.1K
14:38 58.55 58.55 58.55 58.55 0.2K
14:41 58.64 58.64 58.52 58.52 2.1K
14:48 58.60 58.60 58.60 58.60 0.4K
14:49 58.61 58.61 58.61 58.61 0.8K
14:50 58.63 58.63 58.51 58.51 1.8K
14:54 58.53 58.53 58.53 58.53 0.3K
14:56 58.54 58.54 58.54 58.54 0.6K
14:57 58.59 58.59 58.59 58.59 1.0K
15:00 58.59 58.59 58.59 58.59 0.4K
15:03 58.60 58.62 58.60 58.60 0.7K
15:06 58.59 58.59 58.59 58.59 0.4K
15:08 58.59 58.59 58.59 58.59 0.3K
15:10 58.59 58.59 58.59 58.59 0.5K
15:13 58.60 58.60 58.60 58.60 5.2K
15:14 58.72 58.72 58.72 58.72 0.9K
15:18 58.74 58.74 58.74 58.74 0.1K
15:19 58.77 58.80 58.77 58.80 6.7K
15:21 58.84 58.84 58.84 58.84 0.5K
15:25 58.84 58.84 58.84 58.84 0.8K
15:27 58.84 58.84 58.70 58.74 4.1K
15:28 58.74 58.74 58.74 58.74 0.4K
15:29 58.75 58.75 58.75 58.75 1.3K
15:31 58.80 58.80 58.80 58.80 3.0K
15:33 58.85 58.85 58.85 58.85 1.1K
15:35 58.93 58.93 58.93 58.93 2.3K
15:37 59.00 59.00 59.00 59.00 1.1K
15:38 58.96 58.96 58.96 58.96 1.1K
15:39 58.97 58.97 58.97 58.97 0.4K
15:41 59.01 59.01 59.01 59.01 2.0K
15:46 58.98 59.00 58.98 59.00 1.4K
15:47 58.99 58.99 58.99 58.99 0.4K
15:48 59.02 59.03 59.02 59.03 2.6K
15:49 58.99 58.99 58.95 58.95 2.5K
15:50 58.95 59.00 58.95 59.00 1.9K
15:51 58.95 59.03 58.95 59.03 1.5K
15:52 58.99 59.00 58.97 58.97 2.7K
15:53 58.95 59.01 58.95 59.01 3.8K
15:54 59.01 59.01 58.97 58.98 5.0K
15:55 58.77 58.83 58.74 58.80 4.9K
15:56 58.80 58.83 58.77 58.83 6.2K
15:57 58.83 58.83 58.83 58.83 2.1K
15:58 58.88 58.88 58.79 58.79 6.2K
15:59 58.81 58.81 58.76 58.77 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available