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
09:44 58.43 58.43 58.43 58.43 2.2K
09:49 58.43 58.43 58.43 58.43 0.3K
09:51 58.29 58.29 58.29 58.29 0.2K
09:53 58.29 58.29 58.29 58.29 4.0K
09:58 58.39 58.39 58.39 58.39 0.3K
10:01 58.38 58.45 58.38 58.45 0.9K
10:11 58.56 58.56 58.56 58.56 1.0K
10:18 58.62 58.63 58.62 58.63 2.0K
10:22 58.77 58.77 58.74 58.74 0.3K
10:23 58.78 58.78 58.67 58.67 0.9K
10:24 58.77 58.77 58.77 58.77 0.2K
10:27 58.65 58.65 58.65 58.65 1.9K
10:33 58.47 58.47 58.47 58.47 0.5K
10:34 58.48 58.52 58.48 58.52 0.7K
10:39 58.43 58.48 58.43 58.48 0.7K
10:40 58.43 58.43 58.43 58.43 1.1K
10:42 58.39 58.39 58.30 58.30 2.0K
10:49 58.27 58.27 58.27 58.27 0.1K
10:50 58.27 58.27 58.27 58.27 0.5K
10:52 58.39 58.39 58.39 58.39 1.5K
10:53 58.40 58.40 58.40 58.40 0.7K
10:55 58.40 58.40 58.40 58.40 1.1K
10:56 58.43 58.50 58.43 58.50 2.0K
10:57 58.51 58.51 58.43 58.43 0.4K
10:58 58.42 58.42 58.42 58.42 0.2K
10:59 58.43 58.43 58.43 58.43 0.8K
11:00 58.55 58.55 58.55 58.55 1.6K
11:02 58.55 58.55 58.55 58.55 1.2K
11:06 58.67 58.67 58.67 58.67 0.8K
11:09 58.50 58.51 58.50 58.51 0.4K
11:11 58.54 58.54 58.54 58.54 0.3K
11:13 58.51 58.51 58.51 58.51 2.0K
11:21 58.70 58.70 58.70 58.70 2.3K
11:23 58.65 58.65 58.65 58.65 0.9K
11:29 58.42 58.42 58.42 58.42 0.7K
11:35 58.41 58.55 58.40 58.40 3.1K
11:39 58.40 58.40 58.40 58.40 0.2K
11:40 58.57 58.57 58.57 58.57 1.9K
11:41 58.52 58.52 58.52 58.52 0.1K
11:43 58.45 58.45 58.42 58.42 0.9K
11:44 58.42 58.42 58.42 58.42 0.3K
11:46 58.49 58.49 58.49 58.49 0.3K
11:47 58.42 58.42 58.42 58.42 0.2K
11:50 58.41 58.49 58.41 58.49 3.9K
12:03 58.50 58.50 58.50 58.50 0.5K
12:04 58.57 58.57 58.56 58.56 1.3K
12:06 58.50 58.50 58.50 58.50 0.1K
12:09 58.56 58.56 58.53 58.53 1.0K
12:14 58.63 58.63 58.63 58.63 2.2K
12:26 58.42 58.42 58.42 58.42 0.7K
12:37 58.67 58.67 58.67 58.67 3.3K
12:44 58.60 58.60 58.60 58.60 17.9K
12:47 58.60 58.60 58.60 58.60 0.3K
12:51 58.60 58.60 58.60 58.60 9.9K
12:54 58.76 58.76 58.71 58.71 0.4K
12:58 58.74 58.75 58.74 58.75 1.2K
13:02 58.83 58.83 58.83 58.83 2.0K
13:13 58.69 58.77 58.69 58.77 6.2K
13:19 58.71 58.71 58.71 58.71 0.1K
13:20 58.71 58.71 58.71 58.71 0.1K
13:21 58.70 58.70 58.70 58.70 0.5K
13:23 58.66 58.66 58.66 58.66 1.2K
13:32 58.62 58.62 58.62 58.62 0.5K
13:33 58.69 58.82 58.69 58.82 1.9K
13:34 58.84 58.87 58.84 58.87 0.9K
13:40 58.87 58.87 58.77 58.77 2.5K
13:48 58.72 58.72 58.72 58.72 0.5K
13:50 58.63 58.63 58.63 58.63 0.2K
13:54 58.66 58.66 58.66 58.66 0.7K
14:00 58.65 58.65 58.65 58.65 0.6K
14:03 58.65 58.65 58.65 58.65 1.8K
14:07 58.70 58.70 58.70 58.70 0.4K
14:12 58.66 58.66 58.66 58.66 1.9K
14:18 58.60 58.60 58.60 58.60 2.4K
14:19 58.65 58.65 58.65 58.65 2.5K
14:29 58.74 58.74 58.74 58.74 0.7K
14:31 58.70 58.70 58.70 58.70 1.7K
14:43 58.70 58.70 58.70 58.70 1.8K
14:44 58.74 58.74 58.74 58.74 0.7K
14:47 58.67 58.67 58.67 58.67 0.6K
14:53 58.76 58.76 58.71 58.71 5.7K
15:09 58.71 58.71 58.71 58.71 0.3K
15:12 58.74 58.74 58.74 58.74 3.1K
15:19 58.63 58.63 58.63 58.63 1.4K
15:21 58.61 58.65 58.61 58.65 1.7K
15:22 58.68 58.68 58.68 58.68 0.9K
15:24 58.65 58.65 58.65 58.65 0.6K
15:27 58.66 58.66 58.61 58.61 1.2K
15:29 58.64 58.64 58.64 58.64 1.1K
15:30 58.67 58.70 58.67 58.70 1.4K
15:33 58.67 58.67 58.67 58.67 1.2K
15:34 58.68 58.69 58.68 58.69 0.8K
15:35 58.70 58.70 58.67 58.67 0.9K
15:36 58.78 58.78 58.78 58.78 1.5K
15:37 58.73 58.73 58.73 58.73 1.7K
15:43 58.70 58.72 58.70 58.72 1.4K
15:44 58.69 58.69 58.69 58.69 1.6K
15:45 58.70 58.70 58.70 58.70 0.6K
15:47 58.71 58.71 58.71 58.71 0.7K
15:48 58.70 58.70 58.63 58.63 1.6K
15:49 58.62 58.62 58.62 58.62 1.5K
15:51 58.60 58.62 58.60 58.62 2.3K
15:52 58.64 58.65 58.64 58.65 2.9K
15:53 58.67 58.68 58.66 58.68 4.9K
15:54 58.74 58.74 58.70 58.70 2.7K
15:56 58.75 58.75 58.72 58.72 2.2K
15:57 58.76 58.76 58.74 58.74 4.8K
15:58 58.77 58.77 58.72 58.72 2.9K
15:59 58.73 58.83 58.73 58.79 50.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available