Minerals Technologies

MTX
🏛️ usa →
62.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.00 57.00 57.00 57.00 3.3K
09:31 57.03 57.03 57.03 57.03 0.4K
09:32 57.14 57.14 57.14 57.14 0.3K
09:37 57.46 57.46 57.46 57.46 1.0K
09:41 57.34 57.55 57.34 57.55 1.7K
09:46 57.54 57.58 57.49 57.49 2.6K
09:49 57.74 57.74 57.69 57.69 0.7K
09:57 57.26 57.26 57.26 57.26 1.9K
09:58 57.51 57.51 57.51 57.51 2.9K
10:02 57.60 57.60 57.60 57.60 0.4K
10:03 57.69 57.72 57.60 57.72 1.8K
10:09 57.76 57.76 57.76 57.76 0.9K
10:10 57.80 57.80 57.80 57.80 0.6K
10:14 57.80 57.80 57.79 57.79 1.7K
10:16 57.44 57.48 57.44 57.48 0.6K
10:18 57.48 57.48 57.48 57.48 2.3K
10:26 57.46 57.46 57.46 57.46 0.3K
10:27 57.41 57.41 57.41 57.41 2.6K
10:38 57.36 57.36 57.36 57.36 1.3K
10:44 57.44 57.44 57.44 57.44 0.3K
10:47 57.48 57.48 57.48 57.48 0.4K
10:51 57.53 57.53 57.53 57.53 2.3K
10:54 57.65 57.65 57.65 57.65 1.3K
10:58 57.72 57.72 57.72 57.72 0.8K
11:03 57.64 57.64 57.64 57.64 1.3K
11:08 57.65 57.65 57.65 57.65 0.7K
11:09 57.65 57.65 57.63 57.63 0.3K
11:10 57.65 57.65 57.39 57.39 7.0K
11:12 57.50 57.50 57.50 57.50 1.8K
11:20 57.36 57.47 57.36 57.43 1.9K
11:22 57.45 57.45 57.45 57.45 0.3K
11:25 57.49 57.49 57.41 57.41 0.6K
11:26 57.44 57.44 57.44 57.44 1.0K
11:28 57.47 57.47 57.47 57.47 0.3K
11:29 57.49 57.49 57.49 57.49 2.7K
11:31 57.52 57.52 57.52 57.52 0.3K
11:32 57.59 57.59 57.59 57.59 1.9K
11:36 57.64 57.68 57.64 57.68 2.9K
11:38 57.70 57.70 57.70 57.70 1.0K
11:45 57.70 57.70 57.70 57.70 1.8K
11:47 57.66 57.66 57.66 57.66 0.7K
11:48 57.63 57.63 57.63 57.63 1.6K
11:53 57.56 57.56 57.56 57.56 0.9K
11:54 57.60 57.60 57.60 57.60 2.4K
11:56 57.67 57.67 57.67 57.67 0.7K
11:58 57.78 57.78 57.72 57.72 1.3K
11:59 57.73 57.73 57.73 57.73 0.6K
12:02 57.76 57.82 57.72 57.82 7.3K
12:03 57.78 57.78 57.62 57.63 10.3K
12:04 57.58 57.69 57.58 57.69 6.7K
12:16 57.62 57.62 57.62 57.62 1.1K
12:21 57.52 57.52 57.52 57.52 1.0K
12:25 57.47 57.47 57.47 57.47 1.1K
12:26 57.53 57.53 57.53 57.53 0.1K
12:27 57.47 57.47 57.47 57.47 0.8K
12:29 57.41 57.41 57.41 57.41 0.7K
12:31 57.57 57.57 57.57 57.57 2.3K
12:39 57.50 57.50 57.50 57.50 1.3K
12:41 57.53 57.53 57.53 57.53 1.0K
12:43 57.58 57.58 57.58 57.58 1.7K
12:50 57.40 57.40 57.40 57.40 0.4K
12:53 57.42 57.42 57.42 57.42 1.3K
13:00 57.56 57.56 57.56 57.56 0.4K
13:03 57.52 57.52 57.52 57.52 0.6K
13:05 57.47 57.47 57.47 57.47 2.4K
13:12 57.46 57.46 57.46 57.46 1.1K
13:18 57.43 57.43 57.43 57.43 0.3K
13:20 57.36 57.36 57.36 57.36 0.6K
13:25 57.48 57.48 57.48 57.48 0.6K
13:27 57.51 57.51 57.38 57.38 2.0K
13:36 57.51 57.51 57.51 57.51 1.0K
13:38 57.60 57.60 57.60 57.60 0.4K
13:39 57.60 57.60 57.60 57.60 0.4K
13:43 57.64 57.64 57.64 57.64 2.8K
13:50 57.67 57.67 57.67 57.67 0.9K
13:51 57.69 57.69 57.69 57.69 0.2K
13:52 57.69 57.69 57.66 57.66 0.7K
13:54 57.62 57.62 57.62 57.62 4.7K
13:55 57.61 57.61 57.61 57.61 0.4K
13:56 57.60 57.64 57.60 57.64 0.6K
13:58 57.65 57.66 57.65 57.66 0.8K
13:59 57.73 57.73 57.73 57.73 0.8K
14:05 57.76 57.76 57.76 57.76 0.8K
14:09 57.77 57.77 57.77 57.77 0.2K
14:10 57.72 57.73 57.69 57.69 0.8K
14:13 57.68 57.68 57.64 57.64 1.4K
14:16 57.65 57.65 57.65 57.65 1.1K
14:17 57.58 57.58 57.53 57.55 1.5K
14:18 57.49 57.49 57.49 57.49 0.7K
14:19 57.57 57.57 57.57 57.57 0.9K
14:20 57.61 57.61 57.61 57.61 0.2K
14:21 57.67 57.67 57.67 57.67 2.7K
14:33 57.61 57.63 57.60 57.60 3.1K
14:34 57.66 57.66 57.66 57.66 1.9K
14:39 57.60 57.60 57.60 57.60 0.1K
14:40 57.62 57.62 57.62 57.62 0.5K
14:41 57.59 57.59 57.59 57.59 0.1K
14:42 57.60 57.60 57.60 57.60 1.0K
14:46 57.58 57.58 57.58 57.58 0.2K
14:48 57.64 57.64 57.64 57.64 0.5K
14:49 57.63 57.63 57.63 57.63 0.8K
14:50 57.64 57.68 57.64 57.68 0.5K
14:51 57.69 57.69 57.69 57.69 0.3K
14:52 57.69 57.69 57.69 57.69 0.3K
14:53 57.70 57.70 57.69 57.69 1.3K
14:55 57.68 57.68 57.68 57.68 0.6K
14:56 57.72 57.72 57.72 57.72 0.5K
14:57 57.73 57.73 57.73 57.73 0.2K
14:58 57.74 57.74 57.74 57.74 0.3K
14:59 57.74 57.74 57.74 57.74 0.4K
15:01 57.74 57.74 57.74 57.74 1.0K
15:05 57.73 57.73 57.73 57.73 1.6K
15:07 57.78 57.78 57.76 57.76 2.0K
15:08 57.79 57.79 57.79 57.79 0.3K
15:09 57.79 57.81 57.79 57.81 6.1K
15:10 57.82 57.82 57.82 57.82 2.5K
15:13 57.90 57.90 57.90 57.90 0.5K
15:17 57.79 57.79 57.72 57.72 2.7K
15:18 57.73 57.73 57.73 57.73 0.9K
15:19 57.74 57.74 57.69 57.69 2.6K
15:20 57.70 57.70 57.70 57.70 0.1K
15:21 57.71 57.74 57.66 57.66 2.5K
15:22 57.62 57.62 57.62 57.62 0.4K
15:23 57.66 57.66 57.66 57.66 0.6K
15:25 57.63 57.63 57.63 57.63 0.2K
15:26 57.62 57.62 57.62 57.62 0.2K
15:27 57.65 57.67 57.65 57.67 3.6K
15:28 57.72 57.72 57.72 57.72 1.3K
15:33 57.73 57.73 57.67 57.67 2.9K
15:35 57.62 57.62 57.62 57.62 0.8K
15:36 57.61 57.61 57.61 57.61 0.2K
15:37 57.61 57.61 57.58 57.58 0.7K
15:39 57.61 57.61 57.60 57.60 1.1K
15:40 57.63 57.63 57.63 57.63 1.4K
15:43 57.54 57.54 57.53 57.53 3.0K
15:44 57.55 57.55 57.55 57.55 0.3K
15:45 57.54 57.54 57.53 57.53 6.5K
15:46 57.67 57.67 57.67 57.67 1.0K
15:47 57.70 57.70 57.70 57.70 0.6K
15:48 57.70 57.71 57.70 57.71 1.5K
15:49 57.72 57.80 57.72 57.80 2.3K
15:50 57.68 57.68 57.62 57.62 4.2K
15:51 57.62 57.62 57.62 57.62 2.5K
15:53 57.48 57.54 57.48 57.54 2.5K
15:54 57.53 57.55 57.51 57.55 3.3K
15:55 57.49 57.51 57.49 57.51 4.6K
15:56 57.47 57.54 57.47 57.54 3.2K
15:57 57.55 57.55 57.54 57.55 4.1K
15:58 57.55 57.56 57.55 57.56 2.8K
15:59 57.55 57.55 57.51 57.51 86.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available