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
09:35 59.82 59.82 59.82 59.82 1.6K
09:42 59.43 59.43 59.43 59.43 1.6K
09:45 59.46 59.46 59.43 59.43 1.4K
09:50 59.32 59.51 59.32 59.51 0.4K
09:51 59.51 59.51 59.51 59.51 0.1K
09:52 59.51 59.51 59.51 59.51 0.1K
09:53 59.61 59.61 59.61 59.61 0.7K
09:56 59.73 59.73 59.73 59.73 1.3K
09:57 59.63 59.63 59.63 59.63 1.5K
10:04 59.24 59.24 59.24 59.24 0.5K
10:16 59.36 59.36 59.36 59.36 0.6K
10:21 59.40 59.40 59.40 59.40 1.3K
10:24 59.36 59.36 59.36 59.36 1.2K
10:26 59.37 59.37 59.37 59.37 1.2K
10:27 59.45 59.45 59.45 59.45 0.3K
10:30 59.62 59.62 59.45 59.45 1.8K
10:42 59.62 59.62 59.62 59.62 0.4K
10:43 59.62 59.62 59.62 59.62 0.4K
10:47 59.54 59.54 59.52 59.52 1.2K
10:49 59.51 59.51 59.51 59.51 1.8K
10:51 59.43 59.43 59.43 59.43 1.8K
10:57 59.58 59.58 59.58 59.58 2.0K
11:04 59.66 59.66 59.66 59.66 1.4K
11:06 59.65 59.65 59.65 59.65 0.4K
11:08 59.59 59.59 59.59 59.59 1.9K
11:16 59.52 59.52 59.52 59.52 1.6K
11:26 59.43 59.43 59.43 59.43 0.6K
11:30 59.40 59.40 59.40 59.40 0.1K
11:32 59.34 59.57 59.34 59.57 2.5K
11:33 59.55 59.55 59.55 59.55 1.1K
11:40 59.43 59.43 59.43 59.43 1.4K
11:41 59.41 59.41 59.41 59.41 0.1K
11:42 59.44 59.44 59.44 59.44 0.5K
11:47 59.50 59.50 59.50 59.50 1.5K
11:55 59.48 59.48 59.48 59.48 0.2K
11:56 59.48 59.48 59.48 59.48 0.5K
11:59 59.36 59.36 59.36 59.36 0.7K
12:02 59.45 59.45 59.45 59.45 0.5K
12:05 59.49 59.49 59.49 59.49 0.4K
12:06 59.49 59.49 59.49 59.49 0.4K
12:10 59.47 59.47 59.43 59.43 2.7K
12:15 59.43 59.43 59.42 59.42 1.4K
12:16 59.50 59.56 59.50 59.56 3.3K
12:23 59.74 59.74 59.74 59.74 0.6K
12:29 59.81 59.83 59.81 59.83 0.7K
12:34 59.71 59.77 59.71 59.77 0.6K
12:36 59.77 59.77 59.77 59.77 0.4K
12:37 59.80 59.80 59.78 59.78 0.7K
12:40 59.77 59.77 59.77 59.77 0.1K
12:41 59.71 59.71 59.71 59.71 1.6K
12:44 59.62 59.62 59.62 59.62 0.9K
12:50 59.68 59.68 59.68 59.68 0.2K
12:53 59.61 59.61 59.61 59.61 0.3K
12:54 59.68 59.68 59.68 59.68 1.7K
13:02 59.72 59.72 59.69 59.69 1.2K
13:04 59.58 59.58 59.58 59.58 0.7K
13:05 59.61 59.61 59.61 59.61 1.3K
13:14 59.42 59.54 59.42 59.54 0.7K
13:20 59.54 59.54 59.54 59.54 0.6K
13:23 59.45 59.45 59.45 59.45 0.4K
13:25 59.54 59.54 59.54 59.54 0.5K
13:27 59.62 59.62 59.62 59.62 0.6K
13:29 59.61 59.61 59.61 59.61 0.1K
13:30 59.63 59.63 59.61 59.61 1.5K
13:33 59.54 59.54 59.54 59.54 0.7K
13:37 59.57 59.57 59.57 59.57 0.8K
13:41 59.49 59.49 59.49 59.49 2.5K
13:43 59.56 59.56 59.56 59.56 0.4K
13:45 59.61 59.61 59.61 59.61 0.2K
13:46 59.67 59.67 59.67 59.67 2.2K
13:50 59.61 59.61 59.61 59.61 0.2K
13:52 59.56 59.56 59.56 59.56 0.3K
13:54 59.56 59.63 59.56 59.63 0.5K
13:57 59.50 59.56 59.46 59.56 1.2K
13:58 59.48 59.48 59.48 59.48 0.1K
13:59 59.49 59.49 59.49 59.49 1.1K
14:01 59.50 59.50 59.40 59.40 2.1K
14:05 59.37 59.37 59.37 59.37 0.5K
14:07 59.36 59.42 59.36 59.42 0.4K
14:08 59.42 59.42 59.42 59.42 0.2K
14:09 59.42 59.42 59.42 59.42 0.9K
14:10 59.50 59.50 59.50 59.50 0.4K
14:13 59.46 59.46 59.46 59.46 1.8K
14:16 59.32 59.37 59.30 59.37 1.4K
14:19 59.29 59.30 59.29 59.30 0.4K
14:20 59.34 59.37 59.34 59.37 0.5K
14:21 59.30 59.30 59.30 59.30 0.1K
14:22 59.27 59.33 59.27 59.33 3.2K
14:27 59.51 59.51 59.51 59.51 0.9K
14:30 59.51 59.52 59.51 59.52 1.5K
14:32 59.58 59.58 59.58 59.58 0.1K
14:33 59.58 59.58 59.50 59.50 0.7K
14:34 59.58 59.58 59.58 59.58 0.5K
14:35 59.60 59.71 59.60 59.71 1.7K
14:36 59.66 59.66 59.54 59.54 2.9K
14:37 59.62 59.62 59.53 59.53 2.0K
14:38 59.52 59.56 59.52 59.56 0.7K
14:39 59.56 59.56 59.56 59.56 0.2K
14:40 59.45 59.45 59.45 59.45 0.2K
14:41 59.43 59.49 59.43 59.49 1.1K
14:42 59.49 59.49 59.49 59.49 2.0K
14:46 59.58 59.58 59.58 59.58 1.2K
14:48 59.51 59.51 59.36 59.36 2.7K
14:49 59.28 59.29 59.28 59.29 1.0K
14:50 59.27 59.27 59.26 59.26 0.7K
14:51 59.33 59.33 59.33 59.33 0.9K
14:52 59.37 59.37 59.37 59.37 0.7K
14:53 59.31 59.31 59.31 59.31 0.9K
14:54 59.31 59.31 59.31 59.31 0.8K
14:55 59.19 59.19 59.16 59.16 1.0K
14:56 59.03 59.03 59.03 59.03 0.3K
14:57 59.01 59.01 59.01 59.01 0.5K
14:58 59.00 59.00 59.00 59.00 0.3K
14:59 59.07 59.07 59.07 59.07 0.5K
15:00 58.92 58.97 58.89 58.97 3.9K
15:01 58.96 58.96 58.96 58.96 0.4K
15:02 58.96 59.04 58.96 59.04 0.5K
15:03 59.00 59.00 58.96 58.96 1.8K
15:04 58.75 58.75 58.75 58.75 0.3K
15:05 58.80 58.80 58.80 58.80 1.2K
15:06 58.82 58.82 58.81 58.81 1.7K
15:08 58.77 58.77 58.77 58.77 0.1K
15:09 58.77 58.77 58.77 58.77 0.5K
15:10 58.78 58.78 58.75 58.75 0.6K
15:11 58.77 58.78 58.77 58.78 1.1K
15:12 58.88 58.88 58.85 58.85 1.2K
15:14 58.92 58.92 58.84 58.84 3.4K
15:16 58.71 58.71 58.65 58.65 1.5K
15:17 58.54 58.54 58.54 58.54 0.8K
15:20 58.61 58.61 58.61 58.61 0.4K
15:21 58.58 58.58 58.49 58.49 2.7K
15:22 58.48 58.48 58.48 58.48 1.1K
15:23 58.43 58.43 58.39 58.39 1.8K
15:26 58.44 58.46 58.44 58.46 1.9K
15:27 58.46 58.46 58.46 58.46 0.5K
15:28 58.41 58.42 58.39 58.39 3.1K
15:29 58.32 58.37 58.32 58.37 0.9K
15:30 58.43 58.45 58.43 58.45 1.7K
15:31 58.47 58.48 58.47 58.48 3.7K
15:33 58.45 58.45 58.41 58.41 1.6K
15:34 58.41 58.43 58.41 58.43 1.7K
15:35 58.47 58.48 58.47 58.48 1.7K
15:36 58.41 58.41 58.41 58.41 2.3K
15:37 58.42 58.42 58.38 58.38 1.9K
15:38 58.46 58.55 58.46 58.55 1.9K
15:39 58.49 58.49 58.49 58.49 0.4K
15:40 58.47 58.47 58.40 58.42 3.3K
15:41 58.50 58.50 58.50 58.50 1.0K
15:42 58.45 58.45 58.45 58.45 0.8K
15:43 58.49 58.49 58.45 58.45 2.0K
15:44 58.47 58.47 58.47 58.47 0.7K
15:45 58.48 58.50 58.48 58.50 2.2K
15:48 58.57 58.57 58.45 58.45 3.6K
15:49 58.39 58.39 58.34 58.34 1.6K
15:50 58.43 58.58 58.43 58.58 2.4K
15:51 58.48 58.53 58.48 58.53 2.8K
15:52 58.51 58.51 58.43 58.44 2.9K
15:53 58.43 58.44 58.43 58.44 1.6K
15:54 58.50 58.56 58.50 58.56 1.4K
15:55 58.53 58.53 58.52 58.52 2.3K
15:56 58.59 58.62 58.57 58.57 5.3K
15:57 58.61 58.65 58.57 58.57 2.0K
15:58 58.61 58.61 58.52 58.52 12.6K
15:59 58.52 58.52 58.45 58.47 64.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available