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 54.08 54.08 54.08 54.08 1.5K
09:34 53.99 53.99 53.99 53.99 0.2K
09:36 53.99 53.99 53.99 53.99 0.3K
09:42 54.11 54.11 53.90 53.90 1.4K
09:48 53.81 53.81 53.81 53.81 0.2K
09:52 54.14 54.14 54.14 54.14 0.6K
09:57 54.11 54.11 54.11 54.11 0.9K
10:02 54.35 54.35 54.35 54.35 2.4K
10:03 54.21 54.21 54.21 54.21 1.6K
10:13 54.48 54.48 54.48 54.48 3.4K
10:17 54.60 54.60 54.60 54.60 0.5K
10:20 54.66 54.66 54.61 54.61 1.0K
10:21 54.55 54.55 54.55 54.55 0.3K
10:25 54.71 54.71 54.71 54.71 0.7K
10:33 54.80 54.80 54.80 54.80 0.1K
10:34 54.80 54.80 54.65 54.72 6.5K
10:36 54.70 54.70 54.70 54.70 1.9K
10:45 54.68 54.68 54.68 54.68 0.6K
10:54 54.57 54.57 54.57 54.57 0.9K
10:55 54.47 54.47 54.47 54.47 0.2K
10:58 54.41 54.41 54.41 54.41 0.4K
11:01 54.51 54.51 54.51 54.51 0.3K
11:04 54.50 54.62 54.50 54.62 2.3K
11:13 54.43 54.43 54.43 54.43 0.9K
11:21 54.63 54.63 54.63 54.63 0.2K
11:24 54.63 54.63 54.63 54.63 0.3K
11:28 54.56 54.56 54.56 54.56 0.1K
11:29 54.56 54.56 54.49 54.49 1.8K
11:30 54.41 54.41 54.41 54.41 1.0K
11:46 54.49 54.49 54.49 54.49 0.3K
11:48 54.49 54.49 54.49 54.49 1.1K
11:56 54.46 54.46 54.46 54.46 0.2K
11:59 54.33 54.35 54.33 54.35 2.9K
12:00 54.26 54.35 54.26 54.35 3.0K
12:22 54.28 54.28 54.28 54.28 0.8K
12:26 54.17 54.17 54.15 54.15 1.7K
12:30 54.09 54.09 54.09 54.09 0.7K
12:44 54.18 54.18 54.18 54.18 0.3K
12:46 54.18 54.18 54.18 54.18 0.5K
12:52 54.10 54.14 54.10 54.14 1.3K
12:56 54.10 54.10 54.10 54.10 1.4K
13:01 54.07 54.07 54.07 54.07 0.5K
13:03 54.06 54.06 54.06 54.06 0.3K
13:06 54.01 54.04 54.01 54.04 0.8K
13:07 54.10 54.10 54.05 54.05 2.0K
13:18 54.12 54.12 54.12 54.12 3.2K
13:21 54.02 54.02 54.02 54.02 1.0K
13:26 53.95 53.95 53.95 53.95 0.2K
13:28 53.89 53.89 53.89 53.89 0.8K
13:33 53.97 54.11 53.97 54.11 2.6K
13:40 54.03 54.03 54.03 54.03 1.2K
13:52 54.12 54.12 54.12 54.12 0.1K
13:53 54.12 54.21 54.12 54.21 2.3K
13:57 54.30 54.30 54.24 54.24 0.3K
13:59 54.24 54.24 54.24 54.24 2.1K
14:02 54.31 54.31 54.25 54.25 2.2K
14:04 54.20 54.20 54.20 54.20 0.2K
14:07 54.22 54.22 54.22 54.22 0.5K
14:10 54.11 54.11 54.11 54.11 0.3K
14:14 54.12 54.12 54.12 54.12 0.1K
14:15 54.08 54.13 54.08 54.13 0.4K
14:16 54.22 54.22 54.22 54.22 0.6K
14:21 54.16 54.16 54.16 54.16 2.5K
14:22 54.26 54.26 54.26 54.26 1.7K
14:24 54.27 54.27 54.27 54.27 0.2K
14:26 54.16 54.16 54.16 54.16 3.6K
14:27 54.34 54.34 54.25 54.25 2.4K
14:30 54.38 54.38 54.38 54.38 0.1K
14:32 54.43 54.47 54.43 54.47 1.3K
14:35 54.43 54.43 54.36 54.36 1.8K
14:36 54.36 54.36 54.36 54.36 0.2K
14:37 54.36 54.36 54.36 54.36 0.3K
14:38 54.44 54.44 54.44 54.44 0.3K
14:40 54.44 54.44 54.44 54.44 0.3K
14:43 54.52 54.52 54.52 54.52 0.4K
14:45 54.42 54.44 54.42 54.44 1.3K
14:51 54.26 54.26 54.23 54.23 1.5K
14:56 54.16 54.16 54.16 54.16 1.1K
14:57 54.00 54.00 54.00 54.00 1.1K
14:58 53.99 53.99 53.99 53.99 0.6K
14:59 53.99 53.99 53.99 53.99 0.3K
15:00 53.99 53.99 53.99 53.99 1.4K
15:02 54.13 54.13 54.09 54.09 2.2K
15:07 54.10 54.19 54.10 54.19 0.6K
15:08 54.10 54.11 54.10 54.11 1.9K
15:11 54.07 54.07 54.07 54.07 0.2K
15:12 54.07 54.07 54.07 54.07 0.9K
15:13 54.02 54.16 54.02 54.11 1.7K
15:15 54.07 54.07 54.07 54.07 0.7K
15:19 54.12 54.12 54.12 54.12 0.9K
15:20 54.12 54.12 54.12 54.12 0.6K
15:24 54.09 54.09 54.09 54.09 1.0K
15:25 53.95 53.96 53.95 53.96 0.7K
15:26 54.01 54.01 54.01 54.01 0.5K
15:27 53.96 53.96 53.96 53.96 0.5K
15:28 54.05 54.05 54.05 54.05 0.6K
15:30 53.84 53.84 53.79 53.79 1.7K
15:31 53.79 53.79 53.65 53.78 1.9K
15:32 53.78 53.78 53.78 53.78 0.4K
15:33 53.65 53.75 53.65 53.75 1.8K
15:35 53.63 53.63 53.63 53.63 0.9K
15:36 53.80 53.80 53.80 53.80 2.6K
15:37 53.78 53.78 53.78 53.78 0.3K
15:38 53.80 53.80 53.80 53.80 0.2K
15:39 53.82 53.82 53.82 53.82 0.4K
15:40 53.81 53.81 53.81 53.81 0.3K
15:41 53.86 53.86 53.86 53.86 2.8K
15:45 53.81 53.81 53.81 53.81 0.2K
15:46 53.80 53.80 53.79 53.79 0.9K
15:47 53.83 53.83 53.83 53.83 1.1K
15:49 53.84 53.84 53.83 53.83 1.2K
15:50 53.81 53.82 53.76 53.82 2.5K
15:51 53.81 53.81 53.81 53.81 0.5K
15:52 53.82 53.82 53.82 53.82 0.7K
15:53 53.77 53.82 53.77 53.82 1.7K
15:55 53.75 53.75 53.72 53.72 1.9K
15:56 53.72 53.74 53.71 53.74 4.2K
15:57 53.74 53.74 53.74 53.74 2.9K
15:58 53.79 53.83 53.77 53.80 2.4K
15:59 53.78 53.84 53.77 53.80 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available