Minerals Technologies

MTX
🏛️ usa →
62.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.23 59.23 59.23 59.23 1.6K
09:31 59.16 59.16 59.16 59.16 2.5K
09:32 59.04 59.04 59.04 59.04 0.2K
09:33 59.17 59.17 59.17 59.17 2.3K
09:36 59.13 59.13 59.13 59.13 0.5K
09:37 59.19 59.19 59.19 59.19 1.6K
09:41 59.26 59.26 59.26 59.26 3.8K
09:42 59.19 59.19 59.19 59.19 5.1K
09:43 59.02 59.02 59.02 59.02 2.7K
09:44 59.13 59.13 59.13 59.13 0.5K
09:45 59.03 59.03 59.03 59.03 0.9K
09:46 59.13 59.18 59.13 59.18 2.8K
09:48 59.18 59.18 59.18 59.18 1.5K
09:51 59.24 59.24 59.24 59.24 4.8K
09:52 59.30 59.30 59.30 59.30 2.2K
09:54 59.25 59.25 59.25 59.25 2.2K
10:01 59.32 59.32 59.32 59.32 2.5K
10:07 59.33 59.33 59.33 59.33 1.8K
10:10 59.21 59.21 59.21 59.21 4.9K
10:24 59.25 59.25 59.25 59.25 1.7K
10:35 59.02 59.02 59.02 59.02 0.4K
10:37 59.21 59.29 59.21 59.29 2.3K
10:40 59.09 59.09 59.09 59.09 1.1K
10:44 58.97 59.10 58.97 59.10 0.9K
10:48 58.76 58.76 58.76 58.76 0.1K
10:49 58.84 58.92 58.84 58.92 0.7K
10:52 58.88 58.88 58.88 58.88 2.0K
10:56 59.00 59.07 59.00 59.07 1.6K
11:00 59.11 59.11 59.11 59.11 0.4K
11:03 59.12 59.12 59.12 59.12 0.6K
11:05 59.18 59.18 59.18 59.18 1.3K
11:09 59.36 59.36 59.36 59.36 0.2K
11:10 59.37 59.37 59.37 59.37 1.2K
11:15 59.40 59.40 59.40 59.40 1.3K
11:17 59.32 59.32 59.32 59.32 1.7K
11:22 59.50 59.50 59.50 59.50 0.2K
11:23 59.50 59.50 59.50 59.50 0.8K
11:24 59.52 59.52 59.52 59.52 0.1K
11:25 59.51 59.53 59.51 59.53 1.4K
11:29 59.42 59.42 59.42 59.42 0.9K
11:30 59.42 59.42 59.42 59.42 2.7K
11:41 59.47 59.47 59.40 59.40 1.4K
11:42 59.38 59.48 59.38 59.48 2.1K
11:43 59.48 59.48 59.48 59.48 0.4K
11:46 59.47 59.47 59.47 59.47 0.3K
11:49 59.36 59.36 59.36 59.36 0.8K
11:51 59.37 59.37 59.37 59.37 0.2K
11:52 59.39 59.39 59.39 59.39 0.8K
11:55 59.44 59.44 59.44 59.44 0.5K
11:58 59.48 59.48 59.48 59.48 0.2K
12:02 59.49 59.49 59.49 59.49 1.1K
12:03 59.46 59.46 59.46 59.46 0.7K
12:04 59.48 59.48 59.44 59.44 1.0K
12:08 59.50 59.50 59.50 59.50 0.2K
12:10 59.38 59.38 59.38 59.38 1.9K
12:12 59.30 59.30 59.30 59.30 0.5K
12:19 59.33 59.33 59.33 59.33 0.4K
12:20 59.36 59.36 59.33 59.33 0.9K
12:28 59.32 59.32 59.32 59.32 0.4K
12:29 59.27 59.27 59.27 59.27 0.5K
12:34 59.33 59.33 59.33 59.33 0.1K
12:35 59.26 59.26 59.26 59.26 1.2K
12:40 59.25 59.25 59.25 59.25 1.5K
12:41 59.24 59.24 59.24 59.24 0.3K
12:42 59.26 59.26 59.26 59.26 1.2K
12:52 59.33 59.33 59.33 59.33 1.8K
13:02 59.38 59.38 59.38 59.38 1.0K
13:11 59.40 59.40 59.40 59.40 1.2K
13:17 59.42 59.42 59.42 59.42 0.8K
13:21 59.43 59.43 59.43 59.43 0.6K
13:22 59.43 59.43 59.43 59.43 0.8K
13:27 59.46 59.46 59.46 59.46 0.7K
13:29 59.68 59.68 59.68 59.68 0.6K
13:31 59.65 59.68 59.65 59.68 1.0K
13:34 59.75 59.75 59.75 59.75 0.1K
13:36 59.78 59.78 59.65 59.65 4.6K
13:37 59.69 59.69 59.69 59.69 1.9K
13:39 59.69 59.69 59.68 59.68 0.8K
13:41 59.69 59.69 59.69 59.69 0.5K
13:42 59.69 59.69 59.69 59.69 1.1K
13:45 59.77 59.77 59.77 59.77 0.2K
13:48 59.78 59.78 59.78 59.78 0.3K
13:50 59.75 59.75 59.72 59.75 2.6K
13:51 59.75 59.75 59.75 59.75 0.5K
13:54 59.75 59.75 59.75 59.75 1.2K
13:56 59.71 59.71 59.71 59.71 2.3K
13:57 59.72 59.75 59.72 59.75 0.8K
13:58 59.75 59.76 59.74 59.74 1.8K
14:00 59.77 59.77 59.77 59.77 0.9K
14:04 59.83 59.83 59.83 59.83 0.7K
14:05 59.84 59.84 59.84 59.84 0.7K
14:09 59.89 59.89 59.89 59.89 3.9K
14:12 59.86 59.86 59.86 59.86 0.9K
14:14 59.85 59.85 59.85 59.85 1.1K
14:15 59.86 59.86 59.86 59.86 0.1K
14:16 59.89 59.89 59.89 59.89 0.6K
14:17 59.86 59.86 59.86 59.86 0.1K
14:18 59.85 59.85 59.85 59.85 0.8K
14:20 59.87 59.87 59.87 59.87 1.3K
14:25 59.88 59.88 59.87 59.87 0.8K
14:27 59.86 59.86 59.84 59.84 2.5K
14:30 59.84 59.85 59.83 59.83 1.4K
14:31 59.85 59.85 59.85 59.85 0.5K
14:32 59.89 59.89 59.89 59.89 0.5K
14:36 59.89 59.94 59.89 59.94 1.1K
14:37 60.09 60.09 60.09 60.09 0.9K
14:40 60.05 60.05 60.05 60.05 0.4K
14:42 60.09 60.09 60.09 60.09 0.5K
14:45 60.03 60.06 60.03 60.06 1.2K
14:46 60.07 60.07 60.07 60.07 1.3K
14:52 60.16 60.16 60.16 60.16 1.1K
14:53 60.15 60.15 60.15 60.15 0.4K
14:55 60.15 60.15 60.15 60.15 0.4K
14:56 60.14 60.14 60.05 60.05 1.5K
14:57 60.02 60.02 60.02 60.02 0.2K
14:59 60.04 60.15 60.04 60.15 1.2K
15:00 60.09 60.14 60.09 60.14 0.4K
15:01 60.14 60.14 60.14 60.14 0.5K
15:03 60.10 60.14 60.10 60.14 0.6K
15:04 60.15 60.15 60.15 60.15 0.3K
15:06 60.15 60.15 60.15 60.15 0.3K
15:07 60.13 60.18 60.13 60.18 1.1K
15:09 60.20 60.20 60.20 60.20 1.9K
15:11 60.24 60.24 60.24 60.24 0.6K
15:12 60.21 60.24 60.21 60.24 0.4K
15:13 60.19 60.22 60.19 60.22 1.7K
15:17 60.24 60.24 60.24 60.24 0.4K
15:18 60.22 60.22 60.22 60.22 0.2K
15:19 60.25 60.25 60.25 60.25 1.0K
15:21 60.26 60.26 60.26 60.26 0.3K
15:22 60.27 60.27 60.27 60.27 1.8K
15:26 60.27 60.27 60.25 60.26 2.5K
15:27 60.22 60.22 60.22 60.22 0.6K
15:29 60.22 60.22 60.22 60.22 0.4K
15:30 60.19 60.19 60.02 60.02 7.6K
15:31 60.07 60.07 60.07 60.07 1.1K
15:32 59.95 59.95 59.91 59.91 2.2K
15:33 59.87 59.87 59.87 59.87 2.8K
15:37 59.92 60.02 59.92 60.02 1.6K
15:39 60.02 60.02 60.02 60.02 0.2K
15:40 60.04 60.04 60.04 60.04 1.1K
15:42 60.01 60.01 60.01 60.01 1.2K
15:44 60.06 60.06 60.05 60.05 1.7K
15:46 60.07 60.07 60.00 60.00 3.1K
15:49 60.04 60.04 60.04 60.04 0.4K
15:50 59.93 59.97 59.93 59.97 2.0K
15:51 59.96 59.96 59.96 59.96 1.0K
15:52 59.94 59.95 59.94 59.95 1.5K
15:53 59.95 59.95 59.95 59.95 0.9K
15:54 59.91 60.00 59.91 59.98 4.1K
15:55 59.97 60.05 59.95 60.05 4.0K
15:56 60.05 60.05 60.05 60.05 2.8K
15:57 60.10 60.15 60.10 60.13 2.2K
15:58 60.16 60.19 60.15 60.18 7.4K
15:59 60.17 60.17 59.94 59.94 61.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available