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
09:31 57.76 57.76 57.76 57.76 8.9K
09:35 58.35 58.35 58.35 58.35 0.1K
09:36 57.66 57.66 57.66 57.66 1.3K
09:38 57.66 57.66 57.66 57.66 1.4K
09:48 57.66 57.66 57.66 57.66 0.6K
09:50 57.73 57.74 57.73 57.74 2.5K
09:57 57.62 57.62 57.62 57.62 0.7K
09:58 57.52 57.52 57.52 57.52 0.7K
09:59 57.45 57.45 57.45 57.45 1.7K
10:00 57.54 57.54 57.54 57.54 2.6K
10:05 57.75 57.75 57.75 57.75 0.5K
10:08 57.65 57.65 57.64 57.64 0.6K
10:09 57.50 57.50 57.50 57.50 0.8K
10:11 57.51 57.51 57.51 57.51 0.7K
10:13 57.50 57.50 57.45 57.45 1.7K
10:14 57.40 57.46 57.40 57.46 5.0K
10:18 57.42 57.42 57.42 57.42 1.1K
10:21 57.21 57.21 57.21 57.21 0.5K
10:24 57.09 57.09 57.09 57.09 0.6K
10:26 57.03 57.03 57.03 57.03 0.2K
10:28 57.00 57.00 57.00 57.00 0.5K
10:29 56.89 56.89 56.89 56.89 0.3K
10:31 56.98 56.98 56.98 56.98 0.3K
10:32 56.98 56.98 56.98 56.98 1.2K
10:33 56.98 56.98 56.98 56.98 1.3K
10:34 57.15 57.16 57.15 57.16 0.7K
10:35 57.20 57.21 57.20 57.21 0.9K
10:36 57.16 57.16 57.16 57.16 1.1K
10:37 56.98 56.98 56.98 56.98 1.5K
10:38 57.06 57.06 57.01 57.01 0.8K
10:39 56.97 56.97 56.85 56.85 1.3K
10:40 56.85 56.93 56.85 56.92 3.7K
10:41 56.91 56.91 56.91 56.91 0.8K
10:44 56.87 56.87 56.87 56.87 1.4K
10:46 57.01 57.01 57.01 57.01 0.6K
10:48 56.97 57.02 56.97 56.97 0.7K
10:49 57.02 57.02 57.02 57.02 1.1K
10:51 57.07 57.07 57.07 57.07 0.3K
10:52 57.04 57.14 57.04 57.14 0.8K
10:54 57.17 57.18 57.16 57.18 0.6K
10:55 57.16 57.16 57.16 57.16 0.4K
10:56 56.96 56.96 56.96 56.96 1.9K
11:01 57.08 57.08 57.08 57.08 0.7K
11:02 57.10 57.18 57.10 57.18 1.3K
11:04 57.17 57.17 57.17 57.17 0.5K
11:05 57.22 57.22 57.22 57.22 0.6K
11:07 57.22 57.22 57.22 57.22 0.1K
11:08 57.25 57.25 57.25 57.25 0.1K
11:09 57.21 57.21 57.19 57.21 1.8K
11:10 57.27 57.27 57.27 57.27 1.5K
11:11 57.11 57.11 57.11 57.11 1.3K
11:16 57.24 57.24 57.24 57.24 1.4K
11:19 57.16 57.16 57.16 57.16 0.7K
11:21 57.07 57.07 57.07 57.07 1.1K
11:24 57.16 57.16 57.16 57.16 0.5K
11:25 57.08 57.08 57.08 57.08 0.3K
11:27 57.15 57.15 57.08 57.08 1.2K
11:30 57.09 57.09 57.09 57.09 2.2K
11:31 57.14 57.23 57.14 57.23 1.2K
11:34 57.11 57.11 57.11 57.11 1.6K
11:44 57.01 57.01 57.01 57.01 1.1K
11:45 57.02 57.02 57.02 57.02 0.3K
11:46 57.04 57.04 57.04 57.04 0.9K
11:49 57.14 57.14 57.14 57.14 0.1K
11:50 57.22 57.22 57.22 57.22 0.2K
11:51 57.16 57.16 57.16 57.16 0.6K
11:52 57.16 57.16 57.16 57.16 0.8K
11:53 57.16 57.25 57.13 57.13 3.2K
12:01 57.10 57.10 57.10 57.10 0.7K
12:04 57.11 57.11 57.11 57.11 2.0K
12:13 57.10 57.10 57.10 57.10 0.9K
12:14 57.12 57.12 57.12 57.12 0.9K
12:16 57.12 57.12 57.12 57.12 0.2K
12:17 57.07 57.07 56.90 56.90 4.0K
12:20 56.79 56.79 56.79 56.79 0.8K
12:22 56.69 56.71 56.69 56.71 1.6K
12:26 56.64 56.64 56.64 56.64 1.6K
12:28 56.70 56.70 56.70 56.70 2.5K
12:33 56.69 56.69 56.69 56.69 0.4K
12:35 56.71 56.71 56.71 56.71 0.2K
12:36 56.64 56.64 56.64 56.64 1.0K
12:41 56.75 56.75 56.75 56.75 0.5K
12:42 56.75 56.79 56.75 56.79 1.2K
12:43 56.78 56.81 56.78 56.81 1.2K
12:44 56.81 56.81 56.81 56.81 3.5K
12:51 56.93 56.93 56.93 56.93 0.6K
12:54 56.90 56.92 56.90 56.92 1.8K
12:55 56.91 56.91 56.91 56.91 1.2K
12:58 56.80 56.80 56.80 56.80 0.1K
12:59 56.80 56.80 56.80 56.80 0.2K
13:00 56.80 56.81 56.80 56.81 0.4K
13:02 56.81 56.81 56.81 56.81 0.3K
13:03 56.81 56.81 56.80 56.80 5.1K
13:04 56.77 56.77 56.77 56.77 1.3K
13:05 56.82 56.82 56.82 56.82 1.3K
13:07 56.94 56.94 56.94 56.94 0.9K
13:09 56.92 56.95 56.92 56.94 3.4K
13:11 56.94 56.99 56.94 56.99 1.8K
13:14 57.08 57.10 57.08 57.08 0.5K
13:15 57.00 57.00 57.00 57.00 1.0K
13:16 56.87 56.87 56.87 56.87 3.1K
13:18 56.83 56.83 56.83 56.83 0.6K
13:20 56.79 56.79 56.79 56.79 2.1K
13:31 56.78 56.78 56.78 56.78 0.4K
13:34 56.77 56.77 56.77 56.77 9.6K
13:35 56.73 56.73 56.70 56.70 2.0K
13:36 56.68 56.68 56.63 56.63 2.3K
13:37 56.63 56.63 56.63 56.63 1.1K
13:44 56.61 56.61 56.60 56.60 1.2K
13:45 56.60 56.60 56.56 56.60 0.6K
13:46 56.61 56.61 56.56 56.56 2.0K
13:47 56.56 56.62 56.56 56.60 4.3K
13:48 56.61 56.73 56.61 56.73 7.7K
13:50 56.61 56.61 56.61 56.61 0.4K
13:51 56.62 56.62 56.62 56.62 1.3K
13:56 56.69 56.69 56.69 56.69 0.7K
13:57 56.69 56.69 56.69 56.69 1.6K
14:04 56.68 56.68 56.68 56.68 0.2K
14:06 56.68 56.68 56.68 56.68 0.9K
14:07 56.61 56.65 56.61 56.61 1.3K
14:08 56.59 56.59 56.59 56.59 1.0K
14:10 56.53 56.53 56.52 56.52 0.8K
14:12 56.43 56.43 56.43 56.43 2.1K
14:16 56.28 56.28 56.28 56.28 2.1K
14:21 56.45 56.45 56.45 56.45 1.1K
14:23 56.49 56.53 56.49 56.53 0.7K
14:24 56.52 56.52 56.52 56.52 0.6K
14:27 56.51 56.51 56.51 56.51 0.4K
14:28 56.48 56.48 56.41 56.41 2.3K
14:30 56.45 56.45 56.45 56.45 1.1K
14:31 56.52 56.52 56.52 56.52 0.6K
14:35 56.46 56.50 56.46 56.50 1.2K
14:38 56.47 56.50 56.47 56.50 0.5K
14:39 56.54 56.54 56.54 56.54 0.8K
14:40 56.50 56.50 56.49 56.49 1.2K
14:42 56.53 56.54 56.53 56.54 1.4K
14:45 56.46 56.46 56.46 56.46 0.4K
14:47 56.47 56.47 56.47 56.47 0.2K
14:48 56.47 56.47 56.47 56.47 0.8K
14:49 56.49 56.49 56.49 56.49 1.3K
14:50 56.48 56.48 56.48 56.48 1.5K
14:52 56.49 56.49 56.49 56.49 1.0K
14:55 56.56 56.56 56.52 56.52 1.5K
14:58 56.51 56.51 56.51 56.51 0.8K
15:01 56.58 56.59 56.58 56.59 3.7K
15:02 56.52 56.52 56.51 56.51 0.7K
15:03 56.58 56.59 56.58 56.59 4.1K
15:05 56.57 56.57 56.57 56.57 0.9K
15:07 56.59 56.59 56.59 56.59 0.3K
15:08 56.61 56.61 56.59 56.59 1.5K
15:09 56.59 56.59 56.58 56.58 1.7K
15:10 56.55 56.55 56.55 56.55 0.9K
15:12 56.53 56.54 56.52 56.54 1.7K
15:13 56.54 56.59 56.54 56.59 3.7K
15:18 56.57 56.57 56.57 56.57 1.6K
15:19 56.43 56.47 56.43 56.47 9.9K
15:20 56.51 56.51 56.51 56.51 0.6K
15:21 56.52 56.52 56.52 56.52 1.0K
15:22 56.53 56.53 56.53 56.53 1.4K
15:26 56.57 56.78 56.57 56.73 20.7K
15:27 56.74 56.74 56.74 56.74 9.7K
15:28 56.82 56.82 56.82 56.82 0.7K
15:29 56.81 56.81 56.81 56.81 3.1K
15:31 56.87 56.90 56.87 56.90 2.0K
15:32 56.91 56.96 56.91 56.96 3.7K
15:33 56.95 56.96 56.95 56.96 0.6K
15:34 56.98 57.00 56.97 56.97 7.9K
15:35 56.97 56.97 56.97 56.97 0.7K
15:36 56.96 56.96 56.90 56.92 19.0K
15:37 56.94 56.94 56.94 56.94 4.2K
15:38 56.93 56.93 56.70 56.70 7.4K
15:39 56.75 56.75 56.74 56.75 3.7K
15:40 56.75 56.92 56.72 56.72 16.5K
15:41 56.73 56.73 56.73 56.73 1.0K
15:42 56.79 56.82 56.75 56.75 66.4K
15:43 56.88 56.89 56.88 56.89 2.5K
15:44 56.90 56.90 56.89 56.89 0.6K
15:45 56.73 56.74 56.73 56.74 5.5K
15:46 56.76 56.77 56.76 56.77 1.9K
15:47 56.77 56.77 56.60 56.60 20.3K
15:48 56.70 56.70 56.61 56.69 4.0K
15:49 56.65 56.82 56.65 56.82 3.5K
15:50 56.82 56.82 56.78 56.78 3.5K
15:51 56.79 56.82 56.74 56.76 16.3K
15:52 56.74 56.74 56.74 56.74 1.7K
15:53 56.74 56.76 56.74 56.76 1.9K
15:54 56.85 56.86 56.85 56.85 6.2K
15:55 56.85 56.89 56.85 56.86 3.2K
15:56 56.87 56.93 56.85 56.93 6.5K
15:57 56.96 56.96 56.91 56.91 9.0K
15:58 56.89 56.99 56.89 56.99 12.2K
15:59 57.01 57.01 56.96 57.01 68.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available