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
09:34 59.26 59.26 59.26 59.26 2.7K
09:39 59.59 59.59 59.59 59.59 0.2K
09:45 59.34 59.67 59.34 59.67 1.3K
09:47 59.34 59.34 59.34 59.34 0.4K
09:48 59.61 59.61 59.31 59.32 0.8K
09:49 59.31 59.59 59.31 59.59 0.7K
09:54 59.55 59.55 59.55 59.55 0.2K
09:59 59.55 59.55 59.55 59.55 0.1K
10:01 59.55 59.55 59.31 59.31 0.7K
10:02 59.59 59.59 59.59 59.59 0.1K
10:06 59.58 59.58 59.54 59.54 0.7K
10:10 59.57 59.57 59.57 59.57 0.1K
10:12 59.57 59.57 59.42 59.42 1.8K
10:13 59.50 59.50 59.39 59.39 1.7K
10:19 59.39 59.39 59.39 59.39 0.3K
10:20 59.51 59.51 59.51 59.51 1.0K
10:21 59.63 59.63 59.63 59.63 0.7K
10:22 59.59 59.71 59.59 59.71 0.6K
10:23 59.70 59.70 59.67 59.67 1.1K
10:24 59.72 59.72 59.72 59.72 0.4K
10:25 59.73 59.73 59.73 59.73 0.5K
10:27 59.73 59.73 59.73 59.73 0.2K
10:29 59.60 59.60 59.60 59.60 1.2K
10:34 59.60 59.60 59.60 59.60 0.7K
10:35 59.60 59.60 59.60 59.60 0.2K
10:36 59.59 59.59 59.59 59.59 0.8K
10:39 59.64 59.64 59.56 59.56 0.8K
10:41 59.57 59.57 59.57 59.57 0.3K
10:44 59.53 59.53 59.53 59.53 1.3K
10:48 59.75 59.75 59.75 59.75 1.0K
10:50 59.69 59.69 59.69 59.69 1.0K
10:59 59.55 59.55 59.51 59.51 3.9K
11:13 59.76 59.76 59.76 59.76 0.8K
11:16 59.81 59.81 59.81 59.81 0.4K
11:22 59.81 59.81 59.81 59.81 0.1K
11:23 59.75 59.75 59.75 59.75 1.6K
11:26 59.81 59.81 59.81 59.81 0.6K
11:28 59.83 59.83 59.83 59.83 0.5K
11:29 59.90 59.90 59.90 59.90 2.9K
11:30 59.87 59.87 59.87 59.87 1.3K
11:33 59.84 59.84 59.84 59.84 1.6K
11:40 59.93 59.93 59.93 59.93 0.6K
11:46 59.94 59.94 59.94 59.94 0.1K
11:47 59.94 59.94 59.94 59.94 0.4K
11:50 59.87 59.87 59.87 59.87 2.4K
11:59 59.91 59.91 59.91 59.91 1.1K
12:08 59.97 59.97 59.97 59.97 0.6K
12:09 60.02 60.02 59.96 59.96 1.1K
12:16 59.97 60.02 59.97 60.02 2.0K
12:18 60.03 60.03 60.03 60.03 1.4K
12:25 60.13 60.13 60.13 60.13 1.6K
12:28 60.06 60.06 60.06 60.06 0.4K
12:31 60.04 60.04 60.04 60.04 0.7K
12:35 60.05 60.05 60.05 60.05 0.2K
12:38 60.01 60.01 60.01 60.01 0.4K
12:39 60.13 60.23 60.13 60.23 1.3K
12:41 60.24 60.24 60.24 60.24 1.1K
12:44 60.15 60.15 60.15 60.15 0.3K
12:45 60.12 60.12 60.12 60.12 0.3K
12:46 60.19 60.19 60.13 60.13 0.8K
12:47 60.09 60.09 60.09 60.09 1.1K
13:06 60.18 60.18 60.18 60.18 0.2K
13:07 60.12 60.12 60.12 60.12 1.8K
13:11 60.04 60.04 60.02 60.02 0.9K
13:15 60.00 60.00 60.00 60.00 0.5K
13:18 60.00 60.04 60.00 60.00 0.9K
13:20 60.06 60.06 60.06 60.06 0.9K
13:22 60.06 60.08 60.06 60.08 9.1K
13:23 60.08 60.08 60.08 60.08 1.9K
13:27 59.99 59.99 59.99 59.99 1.7K
13:34 60.05 60.05 60.05 60.05 0.9K
13:35 60.05 60.05 60.05 60.05 1.3K
13:47 60.10 60.10 60.10 60.10 0.4K
13:49 60.12 60.12 60.12 60.12 0.2K
13:50 60.12 60.14 60.12 60.14 1.2K
13:51 60.15 60.15 60.15 60.15 0.2K
13:53 60.15 60.15 60.14 60.14 0.5K
13:55 60.13 60.13 60.13 60.13 0.2K
13:56 60.15 60.20 60.15 60.20 2.0K
13:57 60.18 60.20 60.18 60.20 2.2K
13:58 60.21 60.21 60.20 60.20 0.5K
14:02 60.19 60.19 60.19 60.19 0.2K
14:03 60.19 60.19 60.19 60.19 0.2K
14:04 60.20 60.20 60.20 60.20 0.3K
14:05 60.21 60.21 60.21 60.21 1.7K
14:10 60.21 60.21 60.19 60.19 2.1K
14:13 60.24 60.24 60.24 60.24 1.3K
14:18 60.32 60.32 60.32 60.32 0.3K
14:20 60.28 60.28 60.28 60.28 0.3K
14:21 60.27 60.32 60.27 60.32 3.5K
14:27 60.27 60.27 60.23 60.23 0.6K
14:28 60.26 60.26 60.26 60.26 1.7K
14:32 60.32 60.32 60.32 60.32 0.6K
14:34 60.33 60.33 60.33 60.33 0.4K
14:35 60.35 60.35 60.32 60.32 1.7K
14:36 60.31 60.31 60.31 60.31 0.9K
14:40 60.26 60.26 60.26 60.26 0.8K
14:44 60.25 60.25 60.25 60.25 0.3K
14:47 60.23 60.23 60.23 60.23 0.2K
14:50 60.29 60.29 60.29 60.29 2.5K
14:53 60.25 60.25 60.25 60.25 0.5K
14:55 60.26 60.26 60.26 60.26 0.3K
14:56 60.25 60.25 60.25 60.25 0.2K
14:58 60.27 60.27 60.27 60.27 0.3K
14:59 60.27 60.27 60.27 60.27 0.5K
15:02 60.30 60.30 60.30 60.30 1.5K
15:03 60.31 60.31 60.31 60.31 0.6K
15:05 60.30 60.30 60.30 60.30 0.5K
15:06 60.31 60.31 60.31 60.31 1.0K
15:09 60.29 60.29 60.29 60.29 0.2K
15:10 60.27 60.27 60.27 60.27 0.2K
15:11 60.27 60.27 60.27 60.27 1.5K
15:12 60.27 60.27 60.27 60.27 0.7K
15:15 60.27 60.27 60.27 60.27 0.3K
15:16 60.29 60.29 60.29 60.29 0.7K
15:18 60.28 60.31 60.28 60.31 1.0K
15:19 60.28 60.28 60.28 60.28 1.9K
15:20 60.29 60.29 60.25 60.25 0.7K
15:22 60.25 60.25 60.25 60.25 1.8K
15:24 60.23 60.25 60.23 60.25 3.2K
15:25 60.27 60.27 60.27 60.27 0.3K
15:26 60.28 60.28 60.28 60.28 0.8K
15:29 60.28 60.28 60.28 60.28 0.2K
15:30 60.29 60.29 60.29 60.29 0.2K
15:31 60.29 60.29 60.26 60.29 0.6K
15:32 60.29 60.29 60.17 60.21 6.1K
15:34 60.20 60.20 60.20 60.20 0.3K
15:35 60.16 60.19 60.06 60.06 4.1K
15:37 60.08 60.08 60.08 60.08 0.3K
15:39 60.06 60.06 60.06 60.06 0.5K
15:40 60.03 60.09 60.03 60.09 0.9K
15:41 60.09 60.09 60.09 60.09 0.1K
15:42 60.14 60.14 60.14 60.14 0.5K
15:43 60.09 60.14 60.03 60.10 0.8K
15:44 60.09 60.18 60.09 60.18 1.2K
15:45 60.14 60.19 60.14 60.19 0.3K
15:46 60.14 60.19 60.14 60.19 1.0K
15:47 60.19 60.22 60.19 60.19 1.1K
15:48 60.22 60.22 60.19 60.19 3.1K
15:50 60.20 60.20 60.13 60.13 3.0K
15:51 60.15 60.17 60.15 60.17 5.3K
15:52 60.17 60.17 60.16 60.16 0.7K
15:53 60.21 60.21 60.17 60.21 0.7K
15:54 60.14 60.14 60.07 60.07 4.9K
15:55 60.07 60.07 60.02 60.04 7.4K
15:56 60.03 60.11 59.99 60.11 9.9K
15:57 60.13 60.13 60.06 60.06 5.1K
15:58 60.08 60.08 60.02 60.02 3.7K
15:59 60.00 60.01 59.95 59.95 81.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available