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 54.95 54.95 54.95 54.95 1.9K
09:33 54.95 54.95 54.95 54.95 0.1K
09:34 55.20 55.20 55.20 55.20 1.2K
09:36 54.98 54.98 54.98 54.98 0.1K
09:38 54.98 54.98 54.98 54.98 0.1K
09:39 54.98 54.98 54.98 54.98 0.1K
09:41 54.98 54.98 54.98 54.98 0.1K
09:42 54.99 54.99 54.99 54.99 2.7K
09:45 54.71 54.71 54.71 54.71 0.3K
09:47 54.71 54.71 54.63 54.63 1.6K
09:51 54.44 54.58 54.44 54.58 0.7K
09:56 54.28 54.28 54.28 54.28 0.2K
09:58 54.27 54.27 54.27 54.27 0.1K
10:00 54.52 54.52 54.52 54.52 0.3K
10:01 54.35 54.35 54.35 54.35 0.3K
10:03 54.35 54.35 54.35 54.35 0.4K
10:05 54.35 54.37 54.35 54.37 0.5K
10:07 54.35 54.35 54.35 54.35 0.2K
10:08 54.44 54.52 54.44 54.52 0.6K
10:09 54.57 54.57 54.57 54.57 0.3K
10:10 54.25 54.25 54.25 54.25 4.7K
10:11 54.32 54.32 54.32 54.32 1.9K
10:14 54.41 54.41 54.41 54.41 0.5K
10:19 54.16 54.16 54.16 54.16 1.0K
10:20 54.16 54.16 54.16 54.16 0.9K
10:21 54.21 54.21 54.21 54.21 1.0K
10:23 54.36 54.36 54.36 54.36 0.7K
10:24 54.41 54.41 54.41 54.41 0.8K
10:25 54.34 54.34 54.34 54.34 1.3K
10:28 54.21 54.21 54.21 54.21 0.4K
10:32 54.28 54.28 54.28 54.28 0.2K
10:33 54.28 54.28 54.28 54.28 0.7K
10:35 54.35 54.35 54.35 54.35 1.1K
10:42 54.47 54.47 54.36 54.36 0.7K
10:44 54.24 54.24 54.23 54.23 0.9K
10:46 54.15 54.15 54.15 54.15 0.8K
10:47 54.05 54.05 54.05 54.05 1.0K
10:49 54.23 54.23 54.20 54.20 1.2K
10:53 54.32 54.32 54.32 54.32 0.9K
10:58 54.29 54.29 54.29 54.29 0.5K
10:59 54.29 54.29 54.29 54.29 1.0K
11:02 54.21 54.21 54.21 54.21 0.7K
11:06 54.26 54.26 54.26 54.26 1.0K
11:08 54.25 54.25 54.25 54.25 0.6K
11:10 54.12 54.14 54.12 54.14 2.3K
11:11 54.16 54.16 54.16 54.16 0.3K
11:12 54.21 54.21 54.21 54.21 2.1K
11:19 54.38 54.38 54.38 54.38 1.0K
11:20 54.45 54.45 54.45 54.45 0.4K
11:21 54.42 54.42 54.42 54.42 1.7K
11:26 54.38 54.38 54.33 54.33 1.4K
11:29 54.33 54.40 54.33 54.40 0.7K
11:30 54.36 54.36 54.36 54.36 0.8K
11:32 54.47 54.47 54.47 54.47 0.1K
11:33 54.45 54.45 54.45 54.45 0.5K
11:36 54.46 54.47 54.46 54.47 1.3K
11:42 54.30 54.30 54.30 54.30 0.3K
11:43 54.28 54.28 54.28 54.28 0.1K
11:45 54.30 54.33 54.30 54.33 0.4K
11:46 54.28 54.28 54.28 54.28 0.2K
11:47 54.40 54.40 54.40 54.40 1.0K
11:48 54.45 54.45 54.45 54.45 1.0K
11:50 54.57 54.57 54.57 54.57 0.4K
11:53 54.50 54.50 54.50 54.50 0.2K
11:55 54.51 54.51 54.48 54.48 3.0K
11:57 54.53 54.56 54.48 54.56 0.7K
11:59 54.52 54.73 54.52 54.73 1.8K
12:00 54.69 54.69 54.69 54.69 0.7K
12:02 54.74 54.74 54.74 54.74 0.6K
12:07 54.81 54.81 54.81 54.81 0.4K
12:11 54.83 54.83 54.83 54.83 1.3K
12:12 54.88 54.88 54.83 54.83 1.9K
12:17 54.88 54.95 54.88 54.93 1.2K
12:18 55.01 55.01 55.01 55.01 0.3K
12:19 55.10 55.10 55.10 55.10 0.5K
12:22 54.92 54.92 54.92 54.92 3.1K
12:23 54.94 54.94 54.94 54.94 1.5K
12:26 54.95 54.95 54.95 54.95 1.5K
12:30 54.88 54.88 54.88 54.88 0.1K
12:31 54.87 54.87 54.87 54.87 0.4K
12:35 54.96 54.96 54.87 54.87 3.8K
12:36 54.90 54.90 54.85 54.85 0.8K
12:38 54.89 54.89 54.89 54.89 1.5K
12:44 54.84 54.91 54.84 54.91 1.5K
12:51 54.93 54.93 54.93 54.93 0.3K
12:52 54.93 54.93 54.93 54.93 0.4K
12:54 55.02 55.02 55.02 55.02 0.2K
12:56 55.04 55.04 55.04 55.04 0.9K
12:58 55.05 55.05 55.05 55.05 0.4K
13:00 54.97 54.97 54.97 54.97 0.5K
13:01 54.96 54.96 54.96 54.96 0.7K
13:07 54.90 54.91 54.90 54.91 1.1K
13:11 54.82 54.82 54.82 54.82 0.7K
13:12 54.79 54.79 54.79 54.79 0.9K
13:13 54.84 54.84 54.80 54.84 0.6K
13:14 54.84 54.84 54.84 54.84 0.4K
13:15 54.84 54.84 54.84 54.84 0.2K
13:16 54.77 54.77 54.76 54.76 1.1K
13:20 54.86 54.86 54.86 54.86 0.7K
13:21 54.89 54.89 54.89 54.89 0.4K
13:23 54.81 54.81 54.81 54.81 1.0K
13:29 54.71 54.71 54.71 54.71 0.7K
13:30 54.77 54.77 54.77 54.77 0.1K
13:31 54.76 54.76 54.76 54.76 0.3K
13:33 54.81 54.81 54.76 54.76 0.7K
13:34 54.70 54.71 54.70 54.71 1.5K
13:37 54.71 54.71 54.71 54.71 0.3K
13:40 54.65 54.69 54.65 54.69 0.6K
13:41 54.65 54.65 54.65 54.65 0.6K
13:44 54.61 54.62 54.61 54.62 0.9K
13:45 54.62 54.63 54.62 54.63 0.9K
13:47 54.66 54.66 54.66 54.66 1.4K
13:50 54.68 54.68 54.68 54.68 0.9K
13:51 54.70 54.70 54.70 54.70 0.8K
13:56 54.74 54.74 54.74 54.74 0.3K
13:58 54.75 54.75 54.75 54.75 1.0K
14:00 54.75 54.75 54.74 54.74 0.7K
14:03 54.78 54.78 54.78 54.78 1.9K
14:06 54.68 54.68 54.68 54.68 0.5K
14:08 54.53 54.60 54.53 54.60 1.4K
14:13 54.52 54.52 54.52 54.52 1.0K
14:15 54.43 54.43 54.39 54.39 0.9K
14:17 54.38 54.38 54.38 54.38 0.4K
14:19 54.43 54.43 54.42 54.42 0.8K
14:20 54.42 54.42 54.37 54.37 1.2K
14:27 54.25 54.25 54.25 54.25 0.1K
14:28 54.27 54.27 54.27 54.27 0.8K
14:32 54.26 54.26 54.26 54.26 1.3K
14:33 54.20 54.20 54.19 54.19 0.7K
14:34 54.19 54.24 54.17 54.24 1.6K
14:38 54.17 54.17 54.17 54.17 0.6K
14:39 54.21 54.21 54.21 54.21 0.3K
14:40 54.25 54.25 54.25 54.25 0.6K
14:45 54.23 54.29 54.23 54.29 1.0K
14:50 54.27 54.29 54.27 54.28 1.5K
14:51 54.27 54.29 54.27 54.29 0.5K
14:53 54.29 54.29 54.29 54.29 0.4K
14:55 54.26 54.26 54.26 54.26 1.3K
14:56 54.21 54.21 54.21 54.21 1.0K
14:57 54.19 54.19 54.19 54.19 0.3K
14:58 54.21 54.21 54.21 54.21 0.8K
15:00 54.18 54.18 54.18 54.18 0.3K
15:01 54.18 54.18 54.18 54.18 0.2K
15:02 54.14 54.14 54.14 54.14 0.5K
15:03 54.14 54.14 54.14 54.14 0.7K
15:05 54.15 54.22 54.15 54.22 1.9K
15:09 54.33 54.33 54.33 54.33 0.3K
15:10 54.26 54.26 54.26 54.26 0.6K
15:11 54.24 54.24 54.24 54.24 0.7K
15:13 54.19 54.19 54.19 54.19 1.2K
15:17 54.17 54.20 54.17 54.20 2.6K
15:20 54.18 54.20 54.18 54.20 0.9K
15:22 54.16 54.16 54.16 54.16 1.1K
15:23 54.13 54.13 54.13 54.13 1.9K
15:31 54.03 54.03 54.03 54.03 0.4K
15:32 54.01 54.01 54.01 54.01 0.9K
15:33 53.95 53.95 53.94 53.94 1.5K
15:34 53.95 53.99 53.95 53.99 1.5K
15:35 53.95 53.99 53.95 53.99 1.5K
15:37 54.10 54.12 54.10 54.12 1.0K
15:39 54.08 54.09 54.08 54.09 0.7K
15:40 54.12 54.12 54.12 54.12 0.5K
15:41 54.10 54.10 54.10 54.10 1.3K
15:42 54.02 54.02 54.02 54.02 1.6K
15:44 54.00 54.00 54.00 54.00 0.8K
15:45 53.94 53.94 53.91 53.91 1.6K
15:46 53.95 53.95 53.95 53.95 1.1K
15:47 53.99 54.01 53.99 54.01 2.0K
15:50 54.00 54.00 53.94 54.00 2.8K
15:51 54.02 54.02 54.02 54.02 0.4K
15:52 54.01 54.03 53.97 53.97 3.7K
15:53 53.99 54.00 53.95 54.00 1.8K
15:54 54.00 54.00 53.97 53.97 1.4K
15:55 54.00 54.06 54.00 54.05 4.1K
15:56 54.07 54.12 54.05 54.10 3.2K
15:57 54.08 54.08 54.05 54.05 2.9K
15:58 54.01 54.03 53.97 54.03 5.6K
15:59 54.01 54.12 54.00 54.11 64.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available