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
09:31 58.53 58.53 58.53 58.53 4.2K
09:51 58.41 58.41 58.41 58.41 0.2K
09:52 58.40 58.40 58.40 58.40 0.7K
09:54 58.40 58.40 58.40 58.40 0.4K
09:58 58.41 58.41 58.41 58.41 0.5K
10:01 58.41 58.41 58.41 58.41 0.7K
10:02 58.41 58.41 58.41 58.41 1.0K
10:06 58.40 58.40 57.98 57.98 1.4K
10:17 58.01 58.01 58.01 58.01 0.8K
10:19 57.98 57.98 57.98 57.98 0.3K
10:20 57.98 57.98 57.98 57.98 0.2K
10:21 57.98 57.98 57.87 57.87 1.7K
10:33 57.74 57.85 57.74 57.85 2.3K
10:50 57.80 57.80 57.80 57.80 2.7K
11:00 57.89 57.89 57.89 57.89 1.4K
11:01 57.85 57.85 57.85 57.85 0.8K
11:02 57.81 57.81 57.81 57.81 0.2K
11:08 57.68 57.68 57.68 57.68 0.8K
11:10 57.67 57.67 57.67 57.67 1.1K
11:19 57.67 57.67 57.67 57.67 1.5K
11:20 57.67 57.67 57.67 57.67 1.0K
11:21 57.67 57.67 57.67 57.67 1.3K
11:22 57.67 57.67 57.67 57.67 0.7K
11:24 57.67 57.67 57.67 57.67 0.8K
11:25 57.69 57.69 57.69 57.69 0.7K
11:27 57.69 57.69 57.69 57.69 1.5K
11:31 57.65 57.65 57.65 57.65 2.4K
11:49 57.51 57.51 57.51 57.51 0.6K
11:51 57.61 57.61 57.61 57.61 0.5K
11:54 57.62 57.62 57.62 57.62 1.1K
11:56 57.63 57.63 57.63 57.63 0.2K
11:57 57.55 57.55 57.43 57.43 2.4K
12:00 57.33 57.33 57.33 57.33 0.6K
12:01 57.38 57.38 57.38 57.38 0.2K
12:02 57.36 57.36 57.36 57.36 0.7K
12:03 57.36 57.36 57.36 57.36 0.4K
12:04 57.36 57.36 57.36 57.36 0.7K
12:10 57.44 57.44 57.44 57.44 0.7K
12:13 57.51 57.51 57.51 57.51 1.4K
12:29 57.64 57.64 57.64 57.64 1.1K
12:40 57.68 57.68 57.68 57.68 0.9K
12:42 57.75 57.75 57.75 57.75 0.7K
12:43 57.74 57.74 57.74 57.74 0.4K
12:45 57.79 57.79 57.79 57.79 2.6K
12:48 57.78 57.78 57.78 57.78 1.0K
12:51 57.74 57.74 57.74 57.74 1.5K
12:59 57.71 57.71 57.71 57.71 2.5K
13:17 57.69 57.69 57.69 57.69 0.6K
13:20 57.72 57.72 57.72 57.72 1.2K
13:31 57.74 57.74 57.74 57.74 1.2K
13:37 57.88 57.88 57.88 57.88 0.7K
13:45 57.89 57.89 57.89 57.89 0.2K
13:46 57.95 57.95 57.95 57.95 2.4K
13:59 57.95 57.95 57.95 57.95 0.3K
14:02 57.87 57.87 57.87 57.87 0.2K
14:03 57.96 57.96 57.96 57.96 0.6K
14:04 57.95 57.95 57.95 57.95 0.8K
14:06 57.94 57.94 57.90 57.93 2.6K
14:17 57.89 57.89 57.89 57.89 1.4K
14:18 57.88 57.88 57.86 57.86 0.9K
14:19 57.85 57.85 57.85 57.85 0.7K
14:20 57.81 57.81 57.81 57.81 0.8K
14:26 57.85 57.85 57.85 57.85 0.2K
14:30 57.85 57.85 57.85 57.85 3.7K
14:52 57.91 57.91 57.91 57.91 1.4K
14:58 57.92 57.92 57.92 57.92 0.8K
14:59 57.85 57.85 57.85 57.85 0.4K
15:01 57.92 57.93 57.87 57.87 3.5K
15:05 57.97 57.97 57.97 57.97 1.0K
15:08 57.99 57.99 57.99 57.99 0.2K
15:09 57.96 57.96 57.96 57.96 1.4K
15:12 57.93 57.93 57.93 57.93 1.8K
15:15 57.98 57.98 57.98 57.98 0.1K
15:16 57.95 57.95 57.95 57.95 0.9K
15:19 57.95 57.95 57.95 57.95 0.5K
15:20 57.93 57.93 57.93 57.93 0.3K
15:22 57.97 57.97 57.97 57.97 0.9K
15:24 57.96 57.96 57.93 57.93 1.0K
15:25 57.92 57.92 57.92 57.92 0.1K
15:26 57.92 57.92 57.92 57.92 2.3K
15:28 57.84 57.84 57.84 57.84 0.3K
15:29 57.85 57.85 57.85 57.85 0.4K
15:30 57.83 57.87 57.83 57.87 1.9K
15:31 57.80 57.82 57.80 57.82 3.3K
15:32 57.81 57.81 57.81 57.81 0.2K
15:33 57.77 57.79 57.72 57.72 1.4K
15:34 57.71 57.75 57.71 57.74 3.8K
15:36 57.66 57.66 57.66 57.66 1.4K
15:38 57.66 57.66 57.66 57.66 0.4K
15:39 57.64 57.64 57.64 57.64 1.4K
15:40 57.68 57.68 57.68 57.68 1.3K
15:43 57.75 57.76 57.75 57.75 0.8K
15:44 57.72 57.72 57.70 57.72 2.0K
15:47 57.70 57.73 57.70 57.73 0.8K
15:48 57.70 57.70 57.70 57.70 0.1K
15:49 57.70 57.72 57.69 57.69 2.0K
15:50 57.70 57.70 57.70 57.70 0.6K
15:51 57.71 57.71 57.71 57.71 1.6K
15:52 57.75 57.77 57.75 57.77 1.0K
15:53 57.76 57.76 57.67 57.67 2.6K
15:54 57.68 57.68 57.59 57.59 1.8K
15:55 57.66 57.66 57.60 57.60 1.6K
15:56 57.62 57.62 57.62 57.62 3.8K
15:57 57.62 57.83 57.57 57.83 9.2K
15:58 57.89 57.91 57.89 57.91 3.4K
15:59 57.88 57.91 57.82 57.90 73.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available