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
09:34 53.84 53.84 53.84 53.84 34.7K
09:41 54.12 54.12 54.12 54.12 1.0K
09:48 53.77 54.05 53.77 54.05 0.7K
09:51 53.77 53.77 53.77 53.77 0.7K
09:55 53.89 54.03 53.89 53.89 25.3K
09:56 54.07 54.07 54.07 54.07 0.4K
09:59 53.89 53.89 53.89 53.89 0.5K
10:03 53.90 53.90 53.90 53.90 3.3K
10:04 53.91 54.16 53.91 54.16 9.9K
10:08 54.15 54.15 54.15 54.15 0.5K
10:14 54.14 54.14 54.14 54.14 1.2K
10:16 54.14 54.14 54.14 54.14 0.2K
10:22 54.04 54.13 54.04 54.13 1.8K
10:24 54.23 54.23 54.23 54.23 0.2K
10:25 53.83 53.83 53.83 53.83 0.6K
10:29 54.19 54.19 54.19 54.19 0.8K
10:33 54.20 54.20 54.20 54.20 0.1K
10:34 54.20 54.20 54.20 54.20 0.4K
10:37 54.05 54.05 54.05 54.05 0.4K
10:38 54.21 54.21 54.21 54.21 0.9K
10:41 54.01 54.14 54.01 54.14 1.2K
10:44 54.09 54.09 54.09 54.09 0.7K
10:48 54.05 54.05 54.05 54.05 0.1K
10:49 54.09 54.09 54.09 54.09 0.1K
10:50 53.97 53.97 53.97 53.97 1.4K
10:51 53.97 53.97 53.97 53.97 1.3K
10:56 54.11 54.11 54.11 54.11 1.2K
10:57 54.08 54.08 54.08 54.08 0.1K
11:00 54.15 54.26 54.15 54.25 1.2K
11:03 54.17 54.17 54.16 54.16 1.0K
11:04 54.06 54.06 53.96 53.99 3.1K
11:05 54.00 54.00 54.00 54.00 0.6K
11:08 54.01 54.02 54.01 54.02 2.0K
11:10 53.99 53.99 53.99 53.99 1.4K
11:27 53.92 53.92 53.92 53.92 2.0K
11:28 53.93 53.93 53.93 53.93 1.2K
11:33 53.88 53.88 53.88 53.88 0.4K
11:36 53.90 53.90 53.90 53.90 1.2K
11:47 53.86 53.86 53.86 53.86 0.1K
11:48 53.85 53.85 53.85 53.85 2.1K
11:50 53.73 53.73 53.73 53.73 1.9K
11:51 53.68 53.73 53.68 53.73 0.3K
11:52 53.73 53.77 53.73 53.74 3.3K
12:03 53.61 53.61 53.61 53.61 0.3K
12:07 53.63 53.63 53.63 53.63 1.6K
12:20 53.78 53.78 53.78 53.78 0.3K
12:22 53.78 53.78 53.78 53.78 0.6K
12:26 53.76 53.76 53.76 53.76 0.4K
12:27 53.84 53.84 53.84 53.84 1.1K
12:34 53.86 53.86 53.79 53.79 0.3K
12:35 53.77 53.77 53.77 53.77 1.3K
12:42 53.79 53.79 53.79 53.79 0.4K
12:45 53.77 53.84 53.77 53.84 1.4K
12:50 53.80 53.80 53.80 53.80 2.2K
12:58 53.89 53.89 53.89 53.89 2.4K
13:01 53.89 53.89 53.89 53.89 0.2K
13:03 53.81 53.81 53.81 53.81 1.4K
13:05 53.88 53.88 53.88 53.88 1.8K
13:12 53.81 53.81 53.81 53.81 0.6K
13:13 53.81 53.81 53.81 53.81 0.5K
13:15 53.81 53.81 53.81 53.81 2.3K
13:23 53.67 53.67 53.67 53.67 0.7K
13:28 53.64 53.64 53.64 53.64 0.5K
13:32 53.62 53.62 53.62 53.62 0.6K
13:39 53.62 53.62 53.62 53.62 0.5K
13:40 53.63 53.63 53.63 53.63 0.1K
13:41 53.56 53.56 53.56 53.56 1.1K
13:52 53.65 53.65 53.65 53.65 1.2K
13:54 53.62 53.62 53.62 53.62 1.2K
14:05 53.65 53.65 53.65 53.65 1.0K
14:14 53.70 53.70 53.70 53.70 0.9K
14:19 53.76 53.76 53.76 53.76 0.3K
14:20 53.80 53.80 53.75 53.75 3.4K
14:31 53.69 53.69 53.69 53.69 0.1K
14:34 53.69 53.69 53.69 53.69 0.1K
14:35 53.69 53.73 53.69 53.73 0.5K
14:37 53.73 53.73 53.68 53.68 1.0K
14:46 53.72 53.72 53.70 53.70 0.9K
14:49 53.71 53.71 53.71 53.71 0.2K
14:50 53.70 53.70 53.70 53.70 1.4K
14:51 53.68 53.75 53.68 53.75 1.6K
14:54 53.70 53.70 53.70 53.70 0.9K
14:55 53.65 53.65 53.65 53.65 0.2K
14:56 53.62 53.62 53.62 53.62 1.3K
14:58 53.52 53.52 53.52 53.52 0.9K
14:59 53.54 53.54 53.54 53.54 0.9K
15:03 53.58 53.58 53.58 53.58 1.3K
15:05 53.58 53.58 53.58 53.58 0.3K
15:08 53.62 53.62 53.62 53.62 0.3K
15:09 53.62 53.63 53.62 53.63 1.9K
15:12 53.57 53.57 53.57 53.57 0.4K
15:14 53.55 53.55 53.55 53.55 1.6K
15:18 53.55 53.55 53.55 53.55 0.2K
15:19 53.58 53.58 53.58 53.58 0.5K
15:21 53.59 53.59 53.59 53.59 0.6K
15:22 53.59 53.59 53.59 53.59 0.6K
15:23 53.61 53.61 53.61 53.61 0.2K
15:26 53.64 53.64 53.64 53.64 0.4K
15:28 53.63 53.63 53.59 53.62 2.1K
15:31 53.62 53.65 53.62 53.65 2.0K
15:32 53.63 53.63 53.61 53.61 1.7K
15:36 53.63 53.63 53.63 53.63 0.2K
15:37 53.61 53.61 53.61 53.61 0.9K
15:38 53.72 53.72 53.72 53.72 0.5K
15:39 53.70 53.70 53.70 53.70 0.5K
15:40 53.70 53.70 53.69 53.69 1.0K
15:41 53.72 53.72 53.72 53.72 0.8K
15:43 53.73 53.73 53.73 53.73 1.5K
15:44 53.71 53.71 53.71 53.71 0.8K
15:45 53.71 53.71 53.71 53.71 0.3K
15:46 53.71 53.71 53.71 53.71 1.3K
15:47 53.73 53.73 53.73 53.73 0.4K
15:48 53.75 53.75 53.75 53.75 0.5K
15:50 53.71 53.75 53.71 53.75 2.1K
15:51 53.79 53.80 53.73 53.74 1.9K
15:52 53.76 53.76 53.74 53.74 1.9K
15:53 53.67 53.67 53.47 53.47 9.2K
15:54 53.52 53.52 53.43 53.43 1.2K
15:55 53.43 53.53 53.43 53.52 2.6K
15:56 53.49 53.49 53.33 53.33 4.7K
15:57 53.32 53.32 53.16 53.22 6.5K
15:58 53.24 53.24 53.17 53.18 13.9K
15:59 53.17 53.29 53.16 53.29 416.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available