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
09:30 54.36 54.36 54.36 54.36 1.8K
09:31 54.07 54.07 54.07 54.07 1.0K
09:46 54.67 54.67 54.67 54.67 1.1K
09:48 54.36 54.36 54.36 54.36 0.6K
09:49 54.67 54.68 54.12 54.12 3.6K
09:50 54.14 54.14 54.14 54.14 0.5K
09:51 54.34 54.34 54.34 54.34 0.3K
09:56 54.19 54.19 54.19 54.19 0.1K
09:57 54.26 54.26 54.26 54.26 0.2K
10:04 54.24 54.24 54.24 54.24 2.2K
10:05 54.32 54.32 54.32 54.32 0.5K
10:07 54.33 54.33 54.33 54.33 4.9K
10:15 54.41 54.41 54.41 54.41 0.7K
10:16 54.31 54.31 54.31 54.31 0.7K
10:24 54.27 54.27 54.27 54.27 1.1K
10:33 54.35 54.35 54.29 54.29 0.6K
10:38 54.22 54.25 54.22 54.25 4.6K
10:39 54.36 54.36 54.36 54.36 0.6K
10:40 54.30 54.30 54.30 54.30 0.6K
10:41 54.44 54.44 54.25 54.25 1.0K
10:46 54.25 54.35 54.25 54.35 1.5K
10:48 54.36 54.36 54.36 54.36 2.7K
10:58 54.52 54.52 54.52 54.52 1.2K
11:04 54.57 54.57 54.57 54.57 0.6K
11:05 54.56 54.56 54.56 54.56 0.1K
11:08 54.57 54.57 54.57 54.57 0.4K
11:10 54.63 54.63 54.63 54.63 0.9K
11:12 54.68 54.68 54.68 54.68 0.2K
11:14 54.70 54.70 54.70 54.70 0.3K
11:16 54.60 54.60 54.60 54.60 1.0K
11:17 54.59 54.59 54.59 54.59 0.9K
11:23 55.11 55.15 55.11 55.15 14.1K
11:24 55.16 55.16 55.16 55.16 0.4K
11:25 54.98 54.98 54.98 54.98 1.7K
11:32 54.86 54.86 54.83 54.83 1.0K
11:37 54.82 54.82 54.82 54.82 0.2K
11:39 54.86 54.86 54.86 54.86 0.1K
11:40 54.87 54.87 54.87 54.87 1.2K
11:44 54.93 54.93 54.93 54.93 0.3K
11:48 54.91 54.91 54.91 54.91 1.5K
11:55 54.89 54.89 54.87 54.87 2.5K
12:07 55.00 55.00 55.00 55.00 0.3K
12:08 54.92 54.92 54.92 54.92 0.4K
12:10 55.01 55.06 55.01 55.06 1.9K
12:19 55.16 55.16 55.16 55.16 0.8K
12:23 55.08 55.08 55.07 55.07 1.1K
12:24 55.07 55.07 55.07 55.07 0.4K
12:27 55.17 55.17 55.17 55.17 0.9K
12:29 55.16 55.16 55.16 55.16 0.6K
12:34 55.18 55.18 55.18 55.18 1.2K
12:36 55.10 55.10 55.10 55.10 1.5K
12:41 55.16 55.16 55.16 55.16 1.1K
12:44 55.21 55.21 55.21 55.21 2.2K
12:47 55.17 55.17 55.17 55.17 0.4K
12:49 55.15 55.15 55.15 55.15 1.4K
12:50 55.13 55.13 55.13 55.13 0.5K
12:51 55.06 55.06 55.06 55.06 0.2K
12:52 55.04 55.13 55.04 55.13 0.7K
12:58 55.04 55.04 55.03 55.03 0.9K
12:59 54.95 54.95 54.95 54.95 0.5K
13:00 54.92 54.92 54.92 54.92 1.5K
13:06 54.89 54.89 54.89 54.89 0.5K
13:07 54.90 54.90 54.90 54.90 0.1K
13:08 54.90 55.01 54.90 54.99 1.4K
13:13 54.96 54.96 54.96 54.96 0.9K
13:14 54.96 54.96 54.96 54.96 0.3K
13:15 54.96 54.96 54.96 54.96 1.3K
13:17 54.89 54.89 54.89 54.89 0.7K
13:20 54.82 54.82 54.82 54.82 0.4K
13:21 54.76 54.76 54.74 54.74 3.2K
13:22 54.65 54.65 54.65 54.65 2.4K
13:24 54.79 54.79 54.79 54.79 1.2K
13:26 54.72 54.72 54.72 54.72 4.1K
13:28 54.75 54.75 54.75 54.75 0.7K
13:29 54.79 54.79 54.71 54.71 2.7K
13:30 54.72 54.72 54.72 54.72 0.6K
13:31 54.79 54.92 54.79 54.92 1.6K
13:32 54.94 54.94 54.94 54.94 1.2K
13:39 55.08 55.08 55.07 55.07 2.9K
13:41 54.90 54.90 54.90 54.90 0.3K
13:43 54.91 54.91 54.90 54.90 0.9K
13:44 54.90 54.90 54.85 54.85 1.0K
13:46 54.74 54.74 54.73 54.73 3.6K
13:51 54.78 54.78 54.78 54.78 1.2K
13:52 54.79 54.79 54.79 54.79 0.7K
13:55 54.83 54.83 54.83 54.83 0.2K
13:56 54.84 54.84 54.84 54.84 0.2K
13:57 54.84 54.84 54.84 54.84 1.4K
14:02 54.80 54.82 54.80 54.82 2.9K
14:03 54.82 54.82 54.82 54.82 0.1K
14:04 54.82 54.82 54.82 54.82 0.2K
14:05 54.82 54.82 54.82 54.82 0.3K
14:09 54.80 54.80 54.80 54.80 2.3K
14:10 54.78 54.78 54.78 54.78 0.8K
14:12 54.78 54.78 54.78 54.78 0.7K
14:13 54.70 54.70 54.70 54.70 0.4K
14:14 54.70 54.70 54.70 54.70 0.7K
14:15 54.64 54.67 54.64 54.67 0.6K
14:17 54.62 54.62 54.62 54.62 0.1K
14:19 54.62 54.62 54.62 54.62 0.5K
14:22 54.62 54.62 54.62 54.62 0.2K
14:24 54.60 54.60 54.60 54.60 0.6K
14:26 54.62 54.67 54.62 54.67 1.4K
14:27 54.62 54.62 54.62 54.62 0.3K
14:29 54.63 54.63 54.63 54.63 0.2K
14:30 54.68 54.68 54.68 54.68 0.6K
14:31 54.64 54.64 54.64 54.64 0.1K
14:33 54.69 54.69 54.69 54.69 0.6K
14:34 54.69 54.69 54.69 54.69 0.1K
14:35 54.60 54.60 54.60 54.60 0.4K
14:37 54.69 54.69 54.69 54.69 0.9K
14:40 54.61 54.61 54.61 54.61 0.7K
14:41 54.62 54.67 54.62 54.67 0.4K
14:42 54.62 54.66 54.62 54.66 0.4K
14:43 54.62 54.62 54.62 54.62 0.5K
14:45 54.66 54.66 54.61 54.61 1.2K
14:46 54.66 54.66 54.66 54.66 0.1K
14:50 54.64 54.64 54.64 54.64 1.6K
14:53 54.53 54.53 54.53 54.53 0.5K
14:55 54.47 54.51 54.47 54.51 1.4K
14:57 54.61 54.61 54.61 54.61 1.0K
14:58 54.58 54.58 54.56 54.56 0.5K
15:00 54.57 54.57 54.57 54.57 0.3K
15:01 54.56 54.56 54.56 54.56 0.6K
15:02 54.53 54.53 54.53 54.53 0.2K
15:03 54.48 54.48 54.45 54.45 3.2K
15:05 54.44 54.44 54.44 54.44 0.1K
15:06 54.35 54.35 54.35 54.35 4.9K
15:08 54.38 54.38 54.38 54.38 0.5K
15:11 54.37 54.45 54.37 54.45 6.6K
15:14 54.44 54.44 54.44 54.44 0.1K
15:15 54.40 54.40 54.40 54.40 0.5K
15:17 54.38 54.38 54.38 54.38 3.8K
15:18 54.28 54.28 54.28 54.28 0.6K
15:19 54.28 54.28 54.28 54.28 0.4K
15:20 54.28 54.28 54.28 54.28 1.2K
15:21 54.25 54.25 54.25 54.25 1.3K
15:25 54.26 54.26 54.26 54.26 0.3K
15:26 54.21 54.21 54.21 54.21 0.4K
15:27 54.24 54.24 54.24 54.24 1.1K
15:28 54.25 54.25 54.25 54.25 0.9K
15:30 54.26 54.26 54.26 54.26 0.6K
15:32 54.26 54.26 54.25 54.25 0.6K
15:33 54.25 54.25 54.25 54.25 0.1K
15:34 54.25 54.25 54.25 54.25 0.6K
15:35 54.26 54.26 54.26 54.26 0.8K
15:38 54.20 54.20 54.14 54.14 3.4K
15:40 54.14 54.14 54.14 54.14 0.2K
15:41 54.10 54.10 54.00 54.01 1.2K
15:42 54.02 54.02 54.02 54.02 0.4K
15:43 53.99 53.99 53.99 53.99 0.4K
15:44 54.00 54.01 54.00 54.01 4.0K
15:47 54.09 54.09 54.09 54.09 0.4K
15:48 54.04 54.04 54.04 54.04 0.9K
15:49 54.09 54.09 54.09 54.09 1.2K
15:51 54.10 54.10 54.08 54.08 2.6K
15:52 54.08 54.08 54.08 54.08 0.2K
15:53 54.10 54.10 54.10 54.10 0.4K
15:54 54.03 54.03 54.02 54.02 1.3K
15:55 54.00 54.07 54.00 54.07 2.6K
15:56 54.10 54.13 54.10 54.13 2.5K
15:57 54.09 54.09 54.09 54.09 1.4K
15:58 54.03 54.07 54.03 54.07 2.0K
15:59 54.06 54.08 54.01 54.01 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available