Minerals Technologies

MTX
🏛️ usa →
62.32
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 58.40 58.40 58.40 58.40 3.5K
09:39 58.21 58.34 58.21 58.34 0.8K
09:40 58.34 58.34 58.34 58.34 0.3K
09:45 58.37 58.37 58.37 58.36 0.6K
09:47 58.15 58.15 58.15 58.15 0.9K
09:50 58.15 58.15 58.15 58.15 0.3K
09:52 58.15 58.15 58.15 58.15 0.3K
09:54 58.15 58.15 58.15 58.15 2.5K
09:59 58.15 58.15 58.15 58.15 1.0K
10:00 58.09 58.09 58.07 58.07 0.8K
10:01 58.03 58.03 58.03 58.03 0.2K
10:02 58.01 58.01 58.01 58.01 0.2K
10:05 57.95 58.16 57.95 58.16 2.1K
10:09 58.18 58.18 58.13 58.13 4.3K
10:12 58.08 58.08 58.08 58.08 0.9K
10:16 58.17 58.17 58.17 58.17 1.6K
10:21 58.33 58.33 58.33 58.33 1.9K
10:25 58.41 58.41 58.41 58.41 0.7K
10:29 58.42 58.42 58.42 58.42 0.4K
10:31 58.42 58.42 58.42 58.42 0.7K
10:34 58.41 58.41 58.41 58.41 0.7K
10:38 58.40 58.40 58.29 58.29 2.8K
10:45 58.12 58.12 58.12 58.12 0.9K
10:49 58.25 58.25 58.25 58.25 0.1K
10:50 58.19 58.19 58.19 58.19 0.2K
10:52 58.19 58.19 58.19 58.19 0.4K
10:55 58.19 58.19 58.19 58.19 0.2K
10:56 58.19 58.19 58.19 58.19 0.3K
10:57 58.19 58.19 58.14 58.14 5.1K
10:58 58.19 58.19 58.19 58.19 0.6K
10:59 58.15 58.15 58.15 58.15 0.8K
11:01 58.14 58.14 58.14 58.14 0.2K
11:02 58.14 58.14 58.14 58.14 0.5K
11:03 58.10 58.10 58.10 58.10 0.5K
11:04 58.07 58.10 58.03 58.09 3.2K
11:06 58.03 58.07 58.03 58.07 2.3K
11:10 58.11 58.11 58.11 58.11 2.6K
11:12 58.10 58.10 58.10 58.10 0.4K
11:13 58.02 58.02 58.02 58.02 0.8K
11:17 58.00 58.00 58.00 58.00 0.1K
11:18 58.00 58.00 58.00 58.00 0.1K
11:19 58.00 58.00 57.88 57.88 0.8K
11:20 58.10 58.10 58.10 58.10 0.2K
11:22 58.08 58.08 58.08 58.08 0.1K
11:23 58.00 58.00 58.00 58.00 0.5K
11:26 58.04 58.04 58.04 58.04 0.2K
11:27 58.04 58.04 58.04 58.04 0.3K
11:29 58.06 58.06 58.06 58.06 0.4K
11:30 58.04 58.04 58.04 58.04 0.2K
11:34 58.07 58.07 58.07 58.07 0.1K
11:35 58.05 58.05 58.00 58.00 6.8K
11:36 57.97 57.97 57.97 57.97 0.2K
11:38 57.94 57.94 57.94 57.94 0.4K
11:40 58.00 58.00 58.00 58.00 0.4K
11:41 57.94 57.99 57.94 57.99 0.5K
11:43 58.00 58.00 58.00 58.00 0.8K
11:45 57.93 57.93 57.93 57.93 0.3K
11:46 58.05 58.05 58.05 58.05 2.5K
11:47 58.01 58.01 58.01 58.01 0.3K
11:48 58.02 58.02 58.02 58.02 0.9K
11:50 58.02 58.02 58.02 58.02 0.7K
11:51 58.01 58.01 58.00 58.00 0.8K
11:52 58.00 58.00 57.82 57.82 4.2K
11:53 57.80 57.80 57.80 57.80 0.2K
11:54 57.80 57.80 57.80 57.80 0.5K
11:55 57.80 57.80 57.80 57.80 0.8K
12:00 57.81 57.81 57.81 57.81 0.4K
12:02 57.94 57.94 57.94 57.94 2.5K
12:03 57.99 58.00 57.99 58.00 1.0K
12:04 58.03 58.03 58.03 58.03 0.4K
12:06 58.03 58.03 58.03 58.03 0.2K
12:08 58.03 58.03 58.03 58.03 1.5K
12:15 58.06 58.06 58.06 58.06 0.7K
12:16 58.09 58.09 58.07 58.07 1.4K
12:19 58.05 58.05 58.05 58.05 0.3K
12:20 58.02 58.02 58.02 58.02 0.2K
12:21 58.01 58.01 58.01 58.01 3.0K
12:23 58.00 58.00 58.00 58.00 1.0K
12:28 58.00 58.00 57.98 57.98 1.3K
12:33 58.05 58.05 58.05 58.05 0.7K
12:36 58.00 58.01 57.95 58.01 4.2K
12:37 57.97 57.97 57.97 57.97 0.2K
12:39 57.95 57.96 57.95 57.96 2.8K
12:40 57.93 57.93 57.93 57.93 0.1K
12:41 57.93 57.93 57.89 57.89 0.9K
12:44 57.84 57.84 57.84 57.84 0.5K
12:47 57.84 57.84 57.84 57.84 0.2K
12:50 57.90 57.90 57.90 57.90 0.3K
12:54 57.87 57.87 57.85 57.85 0.4K
12:56 57.89 57.89 57.89 57.89 0.2K
12:57 57.84 57.84 57.84 57.84 0.2K
12:58 57.94 57.96 57.94 57.96 1.8K
12:59 58.00 58.00 58.00 58.00 1.0K
13:03 57.97 57.97 57.97 57.97 0.2K
13:05 58.02 58.02 58.02 58.02 0.4K
13:06 57.99 57.99 57.99 57.99 0.4K
13:08 57.98 57.98 57.98 57.98 0.2K
13:09 57.99 57.99 57.99 57.99 0.1K
13:10 57.94 57.94 57.94 57.94 0.1K
13:12 57.94 57.95 57.94 57.95 0.7K
13:13 58.00 58.00 58.00 58.00 0.5K
13:15 58.02 58.02 58.02 58.02 0.2K
13:16 58.00 58.00 58.00 58.00 0.2K
13:17 58.00 58.00 58.00 58.00 0.4K
13:18 57.99 57.99 57.99 57.99 0.2K
13:19 57.99 57.99 57.99 57.99 0.3K
13:20 57.99 58.00 57.96 57.96 14.3K
13:21 57.95 57.95 57.91 57.91 0.7K
13:22 57.91 57.91 57.91 57.91 0.1K
13:23 57.89 57.89 57.89 57.89 0.3K
13:24 57.89 57.89 57.89 57.89 0.1K
13:25 57.89 57.89 57.89 57.89 0.8K
13:27 57.93 57.93 57.93 57.93 0.9K
13:29 57.92 57.92 57.92 57.92 1.2K
13:36 57.93 57.93 57.93 57.93 0.4K
13:37 57.96 57.96 57.96 57.96 1.7K
13:39 57.99 57.99 57.99 57.99 1.3K
13:44 57.99 57.99 57.99 57.99 0.1K
13:45 57.97 57.98 57.97 57.98 0.9K
13:47 57.99 57.99 57.97 57.97 1.4K
13:50 57.98 57.98 57.98 57.98 0.9K
13:56 57.99 57.99 57.99 57.99 0.5K
13:59 58.04 58.04 58.04 58.04 1.6K
14:01 58.04 58.04 58.04 58.04 0.2K
14:02 58.04 58.04 58.04 58.04 0.7K
14:05 58.06 58.06 58.06 58.06 1.7K
14:08 58.03 58.03 58.03 58.03 2.7K
14:13 57.97 57.97 57.97 57.97 0.3K
14:14 58.00 58.00 58.00 58.00 0.9K
14:17 57.96 58.00 57.96 58.00 0.4K
14:18 57.98 57.98 57.98 57.98 0.3K
14:19 57.97 57.97 57.97 57.97 0.7K
14:20 57.99 57.99 57.97 57.97 0.4K
14:21 57.97 57.97 57.97 57.97 0.5K
14:24 57.97 57.97 57.97 57.97 0.7K
14:25 57.97 57.97 57.88 57.88 2.7K
14:26 57.82 57.82 57.82 57.82 0.3K
14:27 57.86 57.86 57.86 57.86 0.5K
14:28 57.86 57.86 57.86 57.86 0.9K
14:31 57.90 57.95 57.90 57.95 2.7K
14:34 57.98 58.00 57.98 57.98 1.7K
14:35 57.96 57.96 57.96 57.96 1.2K
14:37 57.97 57.97 57.97 57.97 0.4K
14:39 57.97 57.97 57.97 57.97 0.5K
14:42 57.96 58.00 57.96 58.00 0.6K
14:44 57.96 57.96 57.96 57.96 0.6K
14:45 58.00 58.00 58.00 58.00 0.6K
14:48 57.96 58.00 57.96 58.00 0.5K
14:51 57.98 57.98 57.98 57.98 1.2K
14:55 57.89 57.95 57.89 57.95 5.7K
14:56 57.96 57.98 57.96 57.98 3.0K
15:01 57.95 57.95 57.95 57.95 0.4K
15:02 57.95 57.95 57.95 57.95 0.4K
15:05 57.93 57.93 57.93 57.93 1.8K
15:08 57.94 57.94 57.94 57.94 0.3K
15:09 58.00 58.00 57.86 57.86 0.6K
15:10 58.03 58.03 58.03 58.03 2.2K
15:12 58.01 58.02 58.01 58.02 2.8K
15:15 57.97 57.97 57.97 57.97 0.1K
15:16 58.00 58.00 57.97 57.97 3.1K
15:17 58.01 58.01 58.01 58.01 0.7K
15:18 57.97 57.97 57.87 57.87 2.3K
15:19 57.87 57.87 57.86 57.86 1.7K
15:20 57.80 57.80 57.80 57.80 0.3K
15:21 57.87 57.94 57.84 57.86 2.8K
15:22 57.87 57.87 57.81 57.81 2.5K
15:23 57.87 57.87 57.87 57.87 2.2K
15:24 57.87 57.87 57.87 57.87 0.6K
15:25 57.90 57.90 57.90 57.90 0.8K
15:27 57.91 57.91 57.91 57.91 4.2K
15:28 57.97 57.97 57.97 57.97 0.6K
15:30 57.95 57.95 57.95 57.95 0.6K
15:31 58.03 58.03 58.02 58.02 2.9K
15:33 58.00 58.00 58.00 58.00 3.9K
15:37 58.05 58.05 58.05 58.05 1.1K
15:38 58.05 58.05 58.05 58.05 0.5K
15:39 58.02 58.03 58.00 58.00 2.0K
15:40 58.01 58.01 58.01 58.01 1.0K
15:41 58.00 58.00 58.00 58.00 2.0K
15:42 57.95 57.95 57.95 57.95 2.1K
15:43 57.96 57.98 57.94 57.94 2.6K
15:44 57.94 57.94 57.94 57.94 1.0K
15:45 57.94 57.94 57.94 57.94 0.8K
15:46 57.99 57.99 57.97 57.97 2.1K
15:47 57.97 57.97 57.97 57.97 1.8K
15:48 57.98 57.98 57.98 57.98 0.7K
15:49 57.98 58.03 57.98 58.03 3.1K
15:50 57.99 58.01 57.99 58.01 1.8K
15:51 58.01 58.09 58.01 58.07 8.9K
15:52 58.09 58.09 58.03 58.09 2.4K
15:53 58.06 58.06 58.06 58.06 1.5K
15:54 58.06 58.11 58.01 58.01 6.2K
15:55 58.12 58.12 58.01 58.08 3.3K
15:56 58.08 58.08 57.96 58.00 8.5K
15:57 57.95 58.03 57.95 58.02 9.5K
15:58 58.00 58.04 57.95 58.04 11.0K
15:59 57.99 58.02 57.96 58.00 93.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available