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
09:31 60.58 60.58 60.58 60.58 2.4K
09:33 61.47 61.47 61.47 61.47 0.1K
09:40 61.58 61.58 61.58 61.58 1.4K
09:53 60.99 60.99 60.99 60.99 0.3K
09:55 60.99 60.99 60.99 60.99 0.4K
09:58 61.00 61.00 61.00 61.00 0.3K
09:59 60.99 60.99 60.99 60.99 0.2K
10:01 61.29 61.29 61.29 61.29 2.8K
10:03 61.26 61.26 61.26 61.26 0.7K
10:09 60.86 60.86 60.86 60.86 0.9K
10:10 61.02 61.02 61.02 61.02 0.1K
10:11 61.02 61.02 61.02 61.02 0.5K
10:14 61.04 61.04 61.04 61.04 0.1K
10:16 60.89 60.89 60.86 60.86 5.5K
10:18 60.79 60.79 60.79 60.79 0.3K
10:19 60.59 60.59 60.59 60.59 0.4K
10:22 60.83 60.83 60.83 60.83 0.4K
10:24 60.83 60.83 60.83 60.83 0.4K
10:27 60.83 60.83 60.83 60.83 0.6K
10:32 60.65 60.83 60.65 60.83 1.7K
10:36 60.52 60.52 60.52 60.52 0.4K
10:39 60.55 60.55 60.55 60.55 1.4K
10:46 60.23 60.23 60.23 60.23 0.7K
10:47 60.29 60.29 60.29 60.29 0.9K
10:51 60.21 60.21 60.16 60.16 3.6K
10:54 60.04 60.04 60.04 60.04 0.2K
10:55 60.15 60.15 60.15 60.15 0.3K
10:57 60.03 60.03 60.03 60.03 1.0K
11:01 60.03 60.03 60.03 60.03 1.5K
11:04 59.94 59.94 59.94 59.94 0.2K
11:05 60.01 60.10 60.01 60.10 2.1K
11:06 59.88 59.88 59.80 59.80 2.9K
11:08 60.03 60.03 60.03 60.03 0.8K
11:12 59.82 59.82 59.82 59.82 2.1K
11:15 59.81 59.81 59.81 59.81 0.6K
11:16 59.75 59.84 59.75 59.84 0.8K
11:17 59.61 59.61 59.61 59.61 0.3K
11:18 59.61 59.61 59.61 59.61 0.7K
11:19 59.79 59.79 59.79 59.79 0.2K
11:21 59.74 59.74 59.74 59.74 0.7K
11:23 59.63 59.63 59.63 59.63 0.6K
11:25 59.71 59.71 59.71 59.71 0.2K
11:26 59.62 59.62 59.62 59.62 0.8K
11:29 59.47 59.47 59.47 59.47 0.3K
11:30 59.53 59.54 59.53 59.53 2.4K
11:34 59.45 59.45 59.45 59.45 0.9K
11:36 59.48 59.48 59.48 59.48 0.9K
11:37 59.49 59.58 59.46 59.58 5.2K
11:38 59.47 59.47 59.47 59.47 3.2K
11:39 59.45 59.45 59.45 59.45 1.3K
11:40 59.48 59.48 59.48 59.48 0.6K
11:41 59.34 59.34 59.34 59.34 1.3K
11:47 59.37 59.37 59.37 59.37 0.5K
11:50 59.37 59.37 59.37 59.37 0.8K
11:51 59.47 59.47 59.47 59.47 0.4K
11:52 59.37 59.44 59.37 59.44 1.9K
11:56 59.67 59.67 59.67 59.67 3.6K
11:57 59.75 59.75 59.75 59.75 0.7K
11:58 59.82 59.82 59.82 59.82 0.5K
11:59 60.04 60.06 59.95 60.06 0.8K
12:00 59.96 59.96 59.96 59.96 0.6K
12:06 59.97 59.97 59.97 59.97 0.2K
12:08 59.97 59.97 59.97 59.97 0.2K
12:09 59.97 59.97 59.97 59.97 0.5K
12:11 59.88 59.88 59.88 59.88 0.2K
12:12 59.97 59.97 59.87 59.87 1.5K
12:13 59.97 59.97 59.97 59.97 2.1K
12:14 59.97 59.97 59.97 59.97 0.3K
12:15 59.96 60.00 59.96 60.00 4.9K
12:16 59.88 59.88 59.81 59.81 3.3K
12:19 59.80 59.80 59.80 59.80 2.5K
12:20 59.80 59.80 59.80 59.80 0.6K
12:22 59.84 59.84 59.84 59.84 0.5K
12:23 59.83 59.83 59.75 59.75 2.4K
12:24 59.66 59.66 59.66 59.66 1.2K
12:27 59.66 59.66 59.66 59.66 1.0K
12:28 59.66 59.66 59.66 59.66 0.3K
12:32 59.71 59.71 59.71 59.71 0.6K
12:35 59.57 59.57 59.57 59.57 0.3K
12:38 59.60 59.60 59.59 59.59 0.6K
12:42 59.74 59.74 59.68 59.68 5.5K
12:46 59.68 59.68 59.68 59.68 0.4K
12:48 59.70 59.70 59.70 59.70 1.4K
12:50 59.60 59.70 59.60 59.70 0.6K
12:52 59.70 59.70 59.70 59.70 0.7K
12:53 59.67 59.67 59.67 59.67 0.6K
12:55 59.70 59.70 59.70 59.70 0.1K
12:56 59.71 59.72 59.71 59.72 1.9K
12:57 59.75 59.75 59.75 59.75 1.2K
12:59 59.92 59.92 59.92 59.92 0.3K
13:00 59.92 59.92 59.92 59.92 0.6K
13:04 59.91 59.91 59.91 59.91 0.5K
13:07 59.99 59.99 59.99 59.99 0.3K
13:08 59.96 60.00 59.96 59.97 2.7K
13:09 59.97 59.99 59.97 59.99 1.7K
13:12 60.01 60.01 60.01 60.01 1.5K
13:13 59.95 59.95 59.95 59.95 2.3K
13:15 60.02 60.11 60.02 60.11 4.2K
13:16 60.12 60.20 60.12 60.20 4.5K
13:17 60.24 60.24 60.24 60.24 0.3K
13:18 60.37 60.37 60.37 60.37 0.2K
13:19 60.25 60.25 60.25 60.25 0.3K
13:21 60.25 60.25 60.25 60.25 0.4K
13:23 60.25 60.25 60.25 60.25 0.3K
13:24 60.27 60.27 60.27 60.27 0.2K
13:25 60.12 60.12 60.12 60.12 2.8K
13:28 60.17 60.17 60.14 60.14 2.8K
13:29 60.12 60.12 60.11 60.11 1.0K
13:33 60.15 60.23 60.15 60.23 4.0K
13:34 60.26 60.26 60.19 60.19 1.2K
13:38 60.18 60.18 60.08 60.08 1.3K
13:39 60.03 60.03 60.03 60.03 2.5K
13:40 60.13 60.13 60.13 60.13 1.3K
13:42 60.13 60.13 60.13 60.13 0.2K
13:43 59.95 59.95 59.95 59.95 2.8K
13:50 59.94 59.94 59.94 59.94 0.8K
13:52 59.89 59.95 59.89 59.95 0.7K
13:53 59.86 59.86 59.86 59.86 0.3K
13:56 59.95 59.95 59.83 59.88 2.1K
13:59 59.88 59.88 59.88 59.88 0.2K
14:00 59.83 59.83 59.83 59.83 1.5K
14:03 59.89 59.96 59.89 59.96 0.3K
14:04 59.96 59.96 59.96 59.96 0.4K
14:06 59.88 59.88 59.88 59.88 0.1K
14:07 59.89 60.01 59.89 60.01 3.2K
14:08 60.05 60.05 60.05 60.05 0.3K
14:09 60.07 60.07 60.07 60.07 0.6K
14:11 60.07 60.07 60.06 60.06 1.4K
14:12 59.96 59.96 59.96 59.96 2.1K
14:17 60.04 60.04 60.04 60.04 0.9K
14:19 60.05 60.05 60.05 60.05 0.6K
14:20 60.05 60.05 60.05 60.05 0.5K
14:21 60.05 60.05 60.05 60.05 1.1K
14:22 60.05 60.05 60.05 60.05 3.3K
14:23 60.03 60.03 60.03 60.03 0.8K
14:24 60.03 60.11 60.03 60.03 1.3K
14:26 59.95 59.95 59.95 59.95 0.3K
14:27 60.00 60.00 60.00 60.00 0.2K
14:28 59.95 60.00 59.95 60.00 0.7K
14:30 59.95 59.95 59.95 59.95 1.0K
14:31 60.02 60.02 60.02 60.02 1.1K
14:33 60.00 60.00 60.00 60.00 0.6K
14:38 60.05 60.08 60.05 60.08 0.2K
14:39 59.89 59.89 59.89 59.89 1.5K
14:40 59.90 59.90 59.90 59.90 1.5K
14:43 59.86 59.86 59.86 59.86 1.2K
14:44 59.80 59.80 59.80 59.80 0.2K
14:45 59.80 59.80 59.76 59.80 0.8K
14:49 59.76 59.76 59.76 59.76 0.7K
14:52 59.70 59.70 59.70 59.70 2.4K
14:53 59.57 59.57 59.57 59.57 3.6K
14:54 59.66 59.71 59.66 59.71 2.4K
14:56 59.67 59.67 59.67 59.67 0.2K
14:57 59.62 59.62 59.62 59.62 0.1K
14:58 59.67 59.74 59.67 59.74 2.3K
14:59 59.75 59.82 59.75 59.82 1.6K
15:00 59.87 59.87 59.87 59.87 0.4K
15:01 59.90 59.90 59.90 59.90 0.9K
15:02 59.85 59.85 59.85 59.85 0.9K
15:03 59.93 59.93 59.90 59.90 0.4K
15:04 59.91 59.91 59.91 59.91 1.2K
15:05 59.85 59.85 59.85 59.85 0.2K
15:06 59.83 59.90 59.83 59.90 1.1K
15:08 59.90 59.90 59.90 59.90 0.6K
15:09 59.92 59.92 59.88 59.92 2.0K
15:10 59.88 59.88 59.88 59.88 1.5K
15:12 59.87 59.87 59.87 59.87 0.5K
15:15 59.88 59.88 59.88 59.88 1.7K
15:17 59.87 59.87 59.87 59.87 1.6K
15:18 59.80 59.80 59.70 59.70 3.0K
15:21 59.66 59.66 59.66 59.66 0.5K
15:22 59.62 59.62 59.62 59.62 1.6K
15:25 59.64 59.66 59.64 59.66 1.7K
15:26 59.67 59.67 59.67 59.67 2.1K
15:28 59.73 59.73 59.72 59.72 0.8K
15:29 59.72 59.72 59.72 59.72 1.3K
15:31 59.74 59.74 59.74 59.74 0.6K
15:33 59.71 59.72 59.68 59.72 2.6K
15:35 59.67 59.68 59.67 59.68 1.7K
15:36 59.67 59.67 59.67 59.67 0.3K
15:37 59.71 59.85 59.68 59.68 3.8K
15:38 59.70 59.72 59.69 59.72 0.9K
15:39 59.71 59.71 59.71 59.71 1.1K
15:40 59.66 59.66 59.66 59.66 1.2K
15:42 59.68 59.68 59.68 59.68 1.6K
15:43 59.62 59.62 59.62 59.62 0.3K
15:44 59.63 59.63 59.63 59.63 2.0K
15:45 59.62 59.62 59.62 59.62 1.3K
15:48 59.62 59.62 59.58 59.58 3.8K
15:49 59.61 59.61 59.60 59.60 1.1K
15:50 59.60 59.60 59.60 59.60 0.8K
15:51 59.69 59.69 59.67 59.67 3.7K
15:53 59.71 59.74 59.71 59.73 1.5K
15:54 59.74 59.79 59.65 59.65 4.2K
15:55 59.65 59.85 59.65 59.76 6.5K
15:56 59.90 59.93 59.86 59.93 2.9K
15:57 59.93 59.93 59.90 59.90 4.6K
15:58 59.90 59.94 59.88 59.91 8.1K
15:59 59.91 59.96 59.91 59.93 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available