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 56.00 56.00 56.00 56.00 2.0K
09:41 56.14 56.16 56.14 56.16 0.7K
09:42 56.49 56.49 56.49 56.49 1.1K
09:43 56.48 56.48 56.48 56.48 0.1K
09:45 56.48 56.48 56.48 56.48 0.2K
09:46 56.48 56.48 56.48 56.48 0.2K
09:47 56.45 56.45 56.45 56.45 0.1K
09:48 56.48 56.48 56.48 56.48 0.3K
09:49 56.62 56.62 56.62 56.62 0.3K
09:52 56.50 56.50 56.50 56.50 0.1K
09:53 56.50 56.50 56.50 56.50 0.8K
09:54 56.50 56.50 56.50 56.50 0.2K
09:59 56.50 56.50 56.47 56.47 6.0K
10:01 56.40 56.52 56.40 56.52 1.9K
10:08 56.55 56.55 56.55 56.55 0.1K
10:10 56.68 56.69 56.68 56.69 1.2K
10:11 56.69 56.69 56.69 56.69 0.3K
10:12 56.62 56.62 56.62 56.62 1.6K
10:16 56.68 56.68 56.68 56.68 0.9K
10:21 56.78 56.78 56.78 56.78 0.1K
10:22 56.81 56.89 56.81 56.89 1.0K
10:30 57.06 57.06 56.97 56.97 1.8K
10:32 56.97 56.97 56.97 56.97 1.0K
10:36 57.06 57.06 57.06 57.06 0.2K
10:40 56.97 57.06 56.97 57.06 1.0K
10:41 57.03 57.29 57.03 57.15 1.5K
10:42 57.15 57.15 57.15 57.15 0.2K
10:43 57.16 57.16 57.16 57.16 0.3K
10:44 57.18 57.18 57.18 57.18 0.1K
10:45 57.18 57.18 57.18 57.18 0.3K
10:47 57.18 57.18 57.18 57.18 0.3K
10:49 57.30 57.30 57.30 57.30 0.2K
10:50 57.27 57.27 57.27 57.27 1.1K
10:51 57.35 57.40 57.32 57.40 1.2K
10:52 57.47 57.47 57.44 57.44 1.8K
10:55 57.31 57.33 57.31 57.33 0.6K
10:57 57.26 57.26 57.26 57.26 0.8K
11:02 57.42 57.42 57.42 57.42 0.1K
11:03 57.52 57.52 57.52 57.52 1.3K
11:06 57.67 57.67 57.67 57.67 0.4K
11:14 57.39 57.39 57.39 57.39 0.7K
11:15 57.40 57.52 57.40 57.52 0.2K
11:16 57.45 57.45 57.45 57.45 0.1K
11:17 57.45 57.45 57.45 57.45 0.7K
11:23 57.45 57.45 57.45 57.45 0.2K
11:24 57.45 57.45 57.45 57.45 0.3K
11:25 57.45 57.45 57.45 57.45 0.7K
11:26 57.43 57.45 57.43 57.45 0.5K
11:27 57.45 57.50 57.45 57.50 1.1K
11:28 57.45 57.45 57.44 57.44 2.9K
11:29 57.44 57.44 57.34 57.34 0.3K
11:30 57.54 57.54 57.54 57.54 0.7K
11:31 57.45 57.54 57.45 57.54 0.3K
11:32 57.57 57.63 57.53 57.53 3.1K
11:34 57.53 57.53 57.53 57.53 0.3K
11:37 57.66 57.66 57.66 57.66 0.5K
11:39 57.56 57.56 57.56 57.56 0.1K
11:40 57.54 57.54 57.54 57.54 1.6K
11:41 57.49 57.49 57.49 57.49 0.9K
11:45 57.44 57.44 57.44 57.44 0.7K
11:48 57.55 57.55 57.55 57.55 0.5K
11:51 57.43 57.43 57.43 57.43 1.0K
11:57 57.48 57.48 57.48 57.48 0.2K
11:58 57.55 57.55 57.55 57.55 1.4K
11:59 57.65 57.65 57.65 57.65 0.4K
12:02 57.59 57.59 57.59 57.59 0.5K
12:03 57.59 57.66 57.59 57.66 0.5K
12:04 57.52 57.52 57.52 57.52 0.1K
12:05 57.59 57.59 57.59 57.59 0.2K
12:06 57.67 57.67 57.67 57.67 0.1K
12:07 57.59 57.59 57.59 57.59 0.2K
12:10 57.51 57.51 57.51 57.51 1.4K
12:15 57.71 57.71 57.71 57.71 2.7K
12:26 57.70 57.70 57.70 57.70 0.3K
12:31 57.63 57.63 57.63 57.63 0.4K
12:37 57.56 57.59 57.51 57.59 0.7K
12:38 57.54 57.54 57.54 57.54 0.2K
12:44 57.55 57.55 57.55 57.55 0.4K
12:45 57.52 57.53 57.52 57.53 0.4K
12:47 57.53 57.53 57.53 57.53 0.3K
12:48 57.60 57.60 57.60 57.60 0.3K
12:50 57.60 57.60 57.60 57.60 0.4K
12:51 57.76 57.76 57.76 57.76 2.1K
12:55 57.84 57.84 57.83 57.83 0.2K
12:57 57.75 57.75 57.75 57.75 0.2K
12:59 57.68 57.68 57.68 57.68 0.3K
13:02 57.78 57.80 57.73 57.73 2.1K
13:04 57.80 57.80 57.80 57.80 0.3K
13:05 57.73 57.73 57.73 57.73 0.3K
13:09 57.73 57.73 57.73 57.73 0.3K
13:15 57.66 57.66 57.66 57.66 0.5K
13:18 57.80 57.80 57.80 57.80 1.9K
13:19 57.81 57.81 57.81 57.81 1.5K
13:21 57.68 57.68 57.68 57.68 0.6K
13:22 57.70 57.70 57.70 57.70 0.3K
13:29 57.73 57.73 57.73 57.73 0.8K
13:31 57.73 57.73 57.73 57.73 0.4K
13:34 57.80 57.90 57.80 57.90 1.8K
13:39 57.76 57.76 57.76 57.76 1.2K
13:48 57.84 57.93 57.84 57.93 1.2K
13:49 58.02 58.02 57.96 57.96 1.3K
13:52 57.97 57.97 57.97 57.97 1.4K
13:54 57.98 57.98 57.92 57.92 1.0K
14:01 57.90 57.90 57.90 57.90 0.2K
14:02 57.90 57.90 57.90 57.90 0.4K
14:03 57.87 57.87 57.87 57.87 0.8K
14:05 57.94 57.95 57.94 57.95 0.9K
14:09 57.96 57.96 57.96 57.96 0.8K
14:18 58.02 58.13 58.02 58.12 1.9K
14:19 58.06 58.06 58.06 58.06 1.9K
14:22 57.99 57.99 57.99 57.99 0.9K
14:23 57.97 57.98 57.97 57.98 1.6K
14:35 58.07 58.07 58.07 58.07 0.2K
14:37 58.10 58.10 58.10 58.10 0.9K
14:39 58.10 58.10 58.10 58.10 0.9K
14:45 58.07 58.07 58.07 58.07 0.7K
14:46 58.09 58.09 58.09 58.09 0.4K
14:52 58.05 58.05 58.05 58.05 1.3K
14:55 58.07 58.07 58.03 58.03 1.8K
14:57 57.94 57.94 57.94 57.94 0.8K
15:00 57.98 58.01 57.98 58.01 2.2K
15:08 57.89 57.89 57.89 57.89 0.5K
15:10 57.90 57.90 57.90 57.90 0.1K
15:11 57.78 57.85 57.78 57.78 1.7K
15:17 57.85 57.85 57.85 57.85 0.4K
15:18 57.84 57.84 57.84 57.84 0.3K
15:20 57.78 57.78 57.78 57.78 0.7K
15:23 57.78 57.78 57.78 57.78 1.9K
15:26 57.70 57.70 57.67 57.67 1.2K
15:27 57.60 57.60 57.60 57.60 0.1K
15:28 57.64 57.67 57.64 57.67 1.8K
15:29 57.64 57.64 57.64 57.64 1.0K
15:30 57.68 57.68 57.68 57.68 0.3K
15:31 57.60 57.61 57.60 57.61 0.7K
15:33 57.61 57.64 57.61 57.61 1.3K
15:34 57.60 57.60 57.58 57.58 0.8K
15:35 57.54 57.54 57.54 57.54 0.4K
15:36 57.61 57.66 57.61 57.66 2.6K
15:37 57.62 57.62 57.62 57.62 0.7K
15:38 57.63 57.63 57.63 57.63 0.5K
15:39 57.63 57.63 57.51 57.51 2.1K
15:40 57.53 57.53 57.53 57.53 0.6K
15:41 57.55 57.55 57.52 57.52 1.4K
15:43 57.51 57.51 57.51 57.51 0.4K
15:45 57.49 57.49 57.49 57.49 1.2K
15:46 57.45 57.47 57.42 57.45 4.3K
15:47 57.41 57.41 57.41 57.41 0.3K
15:48 57.45 57.49 57.45 57.49 1.2K
15:49 57.48 57.48 57.45 57.45 0.7K
15:50 57.45 57.51 57.45 57.51 2.2K
15:51 57.54 57.54 57.50 57.50 1.4K
15:52 57.50 57.53 57.49 57.53 2.6K
15:53 57.53 57.60 57.53 57.60 1.6K
15:54 57.59 57.59 57.51 57.52 2.6K
15:55 57.53 57.56 57.51 57.55 2.9K
15:56 57.58 57.58 57.50 57.56 1.9K
15:57 57.55 57.62 57.55 57.61 5.0K
15:58 57.63 57.64 57.59 57.59 3.7K
15:59 57.59 57.59 57.47 57.47 86.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available