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
09:40 58.41 58.51 58.22 58.50 14.3K
09:45 58.77 58.77 58.77 58.77 1.0K
09:46 58.82 58.82 58.82 58.82 1.4K
09:47 58.68 58.84 58.68 58.84 3.4K
09:59 58.61 58.61 58.61 58.61 0.2K
10:01 58.86 58.86 58.86 58.86 0.8K
10:07 58.96 58.96 58.96 58.96 0.4K
10:11 58.98 58.98 58.98 58.98 1.4K
10:26 58.83 58.87 58.83 58.87 2.8K
10:28 58.90 58.93 58.90 58.93 1.9K
10:30 59.04 59.04 59.04 59.04 0.5K
10:37 58.97 58.97 58.97 58.97 0.5K
10:48 59.00 59.00 58.96 58.96 0.8K
10:51 58.77 58.77 58.72 58.72 1.9K
10:55 58.60 58.60 58.60 58.60 0.3K
10:59 58.64 58.64 58.64 58.64 0.2K
11:01 58.70 58.70 58.70 58.70 1.9K
11:04 58.64 58.64 58.64 58.64 1.1K
11:14 58.75 58.75 58.75 58.75 1.1K
11:15 58.90 58.90 58.90 58.90 0.4K
11:17 58.92 58.92 58.92 58.92 1.7K
11:25 58.86 58.86 58.86 58.86 0.1K
11:26 58.90 58.90 58.90 58.90 0.3K
11:28 58.90 58.90 58.90 58.90 0.2K
11:29 59.06 59.16 59.06 59.16 3.3K
11:30 59.21 59.24 59.21 59.24 1.5K
11:32 59.23 59.36 59.23 59.36 1.2K
11:33 59.35 59.35 59.35 59.35 0.4K
11:39 59.25 59.25 59.25 59.25 0.1K
11:40 59.23 59.23 59.23 59.23 1.4K
11:44 59.25 59.25 59.25 59.25 0.2K
11:45 59.25 59.25 59.22 59.22 1.9K
11:59 59.31 59.31 59.31 59.31 0.8K
12:05 59.31 59.32 59.31 59.32 1.8K
12:11 59.32 59.32 59.32 59.32 0.2K
12:16 59.30 59.48 59.30 59.48 2.5K
12:17 59.45 59.45 59.44 59.44 1.6K
12:18 59.43 59.48 59.43 59.48 1.6K
12:19 59.43 59.43 59.43 59.43 0.5K
12:22 59.45 59.45 59.45 59.45 0.3K
12:23 59.45 59.45 59.45 59.45 0.3K
12:25 59.37 59.40 59.37 59.40 2.8K
12:26 59.40 59.40 59.40 59.40 1.0K
12:33 59.36 59.36 59.36 59.36 0.6K
12:35 59.39 59.39 59.39 59.39 1.0K
12:42 59.50 59.50 59.50 59.50 1.1K
12:45 59.46 59.46 59.46 59.46 0.5K
12:49 59.47 59.47 59.47 59.47 1.3K
13:08 59.50 59.50 59.50 59.50 0.5K
13:10 59.47 59.47 59.45 59.45 1.3K
13:11 59.50 59.50 59.50 59.50 1.2K
13:14 59.49 59.49 59.49 59.49 0.4K
13:20 59.53 59.53 59.47 59.47 0.4K
13:27 59.47 59.47 59.47 59.47 14.9K
13:30 59.47 59.47 59.47 59.47 1.6K
13:32 59.41 59.46 59.41 59.46 1.5K
13:33 59.51 59.51 59.45 59.45 0.5K
13:34 59.50 59.50 59.50 59.50 2.0K
13:35 59.51 59.51 59.51 59.51 0.3K
13:38 59.54 59.54 59.54 59.54 0.9K
13:40 59.55 59.55 59.50 59.50 8.3K
13:43 59.62 59.62 59.62 59.62 0.4K
13:45 59.57 59.57 59.57 59.57 0.6K
13:55 59.50 59.50 59.50 59.50 1.8K
13:58 59.49 59.49 59.49 59.49 0.3K
14:00 59.37 59.37 59.37 59.37 2.1K
14:01 59.35 59.35 59.35 59.35 0.4K
14:05 59.32 59.32 59.32 59.32 0.8K
14:07 59.29 59.29 59.29 59.29 1.7K
14:08 59.25 59.33 59.25 59.33 2.2K
14:13 59.25 59.25 59.25 59.25 0.3K
14:15 59.25 59.25 59.25 59.25 0.2K
14:17 59.25 59.25 59.25 59.25 0.2K
14:18 59.25 59.25 59.25 59.25 0.1K
14:19 59.25 59.25 59.25 59.25 6.5K
14:20 59.29 59.33 59.25 59.33 0.9K
14:21 59.44 59.44 59.15 59.15 5.3K
14:22 59.25 59.25 59.25 59.25 0.1K
14:23 59.21 59.30 59.21 59.30 2.4K
14:24 59.34 59.34 59.34 59.34 0.5K
14:26 59.34 59.34 59.34 59.34 0.2K
14:27 59.34 59.34 59.34 59.34 0.9K
14:28 59.34 59.34 59.34 59.34 1.6K
14:29 59.34 59.34 59.34 59.34 0.2K
14:31 59.34 59.34 59.34 59.34 0.2K
14:32 59.34 59.34 59.34 59.34 0.9K
14:38 59.39 59.39 59.39 59.39 4.3K
14:41 59.33 59.33 59.33 59.33 0.3K
14:42 59.33 59.33 59.33 59.33 0.7K
14:50 59.39 59.39 59.39 59.39 0.8K
14:57 59.42 59.42 59.42 59.42 0.8K
15:01 59.36 59.36 59.36 59.36 0.1K
15:02 59.37 59.37 59.37 59.37 0.7K
15:07 59.38 59.43 59.38 59.43 4.8K
15:08 59.41 59.41 59.41 59.41 1.0K
15:11 59.43 59.43 59.43 59.43 0.3K
15:14 59.46 59.46 59.46 59.46 11.8K
15:15 59.43 59.43 59.43 59.43 0.2K
15:16 59.41 59.41 59.41 59.41 1.2K
15:18 59.41 59.41 59.41 59.41 0.7K
15:19 59.49 59.50 59.49 59.50 0.5K
15:20 59.47 59.47 59.47 59.47 0.1K
15:21 59.46 59.46 59.46 59.46 0.5K
15:22 59.46 59.46 59.46 59.46 0.7K
15:26 59.46 59.47 59.46 59.47 0.3K
15:27 59.50 59.52 59.50 59.52 1.5K
15:28 59.47 59.51 59.47 59.51 0.5K
15:29 59.47 59.50 59.47 59.50 3.0K
15:33 59.51 59.54 59.51 59.54 1.1K
15:34 59.54 59.54 59.54 59.54 1.0K
15:36 59.58 59.60 59.58 59.60 4.7K
15:37 59.58 59.58 59.58 59.58 0.1K
15:38 59.53 59.53 59.53 59.53 0.6K
15:39 59.53 59.53 59.53 59.53 0.7K
15:40 59.60 59.60 59.60 59.60 0.3K
15:42 59.55 59.55 59.55 59.55 1.6K
15:43 59.60 59.60 59.60 59.60 0.3K
15:44 59.54 59.54 59.54 59.54 0.6K
15:45 59.58 59.58 59.57 59.57 3.0K
15:46 59.62 59.62 59.62 59.62 0.5K
15:48 59.57 59.57 59.57 59.57 0.3K
15:49 59.52 59.56 59.52 59.56 2.2K
15:50 59.56 59.56 59.47 59.50 5.1K
15:52 59.50 59.50 59.50 59.50 1.4K
15:53 59.59 59.62 59.59 59.62 2.1K
15:55 59.64 59.64 59.58 59.62 4.7K
15:56 59.66 59.68 59.66 59.68 3.0K
15:57 59.63 59.68 59.63 59.68 1.3K
15:58 59.67 59.71 59.67 59.71 2.4K
15:59 59.73 59.74 59.67 59.67 123.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available