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 58.17 58.17 57.91 57.91 1.5K
09:31 57.91 57.91 57.91 57.91 1.1K
09:36 57.85 57.85 57.85 57.85 1.8K
09:42 57.62 57.75 57.62 57.75 2.4K
09:43 57.74 57.74 57.74 57.74 1.5K
09:53 57.50 57.55 57.50 57.55 2.5K
09:57 57.25 57.25 57.25 57.25 0.9K
09:59 57.25 57.25 57.25 57.25 0.6K
10:04 57.09 57.17 57.09 57.17 1.5K
10:06 57.18 57.18 57.18 57.18 0.2K
10:08 57.26 57.29 57.26 57.29 4.7K
10:09 57.16 57.16 57.16 57.16 0.4K
10:10 57.29 57.29 57.29 57.29 0.4K
10:12 57.21 57.21 57.21 57.21 0.7K
10:15 57.31 57.31 57.31 57.31 0.7K
10:19 57.49 57.49 57.49 57.49 0.3K
10:23 57.48 57.48 57.48 57.48 2.3K
10:26 57.14 57.14 57.14 57.14 0.3K
10:29 57.15 57.15 57.15 57.15 0.2K
10:32 57.35 57.35 57.35 57.35 1.8K
10:37 57.45 57.45 57.45 57.45 0.4K
10:39 57.45 57.45 57.45 57.45 0.1K
10:40 57.45 57.45 57.45 57.45 0.8K
10:41 57.53 57.53 57.53 57.53 0.8K
10:43 57.49 57.49 57.49 57.49 1.0K
10:53 57.53 57.53 57.53 57.53 0.4K
10:56 57.46 57.46 57.37 57.37 1.9K
10:58 57.44 57.49 57.44 57.49 1.7K
11:00 57.50 57.50 57.48 57.48 0.2K
11:01 57.52 57.52 57.52 57.52 0.6K
11:03 57.51 57.51 57.51 57.51 0.4K
11:04 57.51 57.51 57.51 57.51 0.6K
11:05 57.37 57.37 57.37 57.37 1.4K
11:08 57.23 57.23 57.23 57.23 0.3K
11:09 57.22 57.22 57.20 57.20 1.1K
11:10 57.24 57.24 57.11 57.11 2.3K
11:19 57.24 57.24 57.24 57.24 1.3K
11:21 57.30 57.30 57.30 57.30 1.1K
11:28 57.44 57.44 57.44 57.44 0.4K
11:29 57.48 57.48 57.48 57.48 0.4K
11:30 57.46 57.46 57.46 57.46 2.0K
11:32 57.46 57.46 57.46 57.46 0.3K
11:35 57.43 57.43 57.38 57.38 3.6K
11:36 57.42 57.42 57.42 57.42 0.2K
11:38 57.37 57.40 57.37 57.37 2.2K
11:40 57.36 57.36 57.36 57.36 1.8K
11:42 57.35 57.35 57.35 57.35 1.1K
11:50 57.34 57.34 57.34 57.34 0.6K
11:52 57.32 57.32 57.32 57.32 1.4K
11:59 57.30 57.30 57.30 57.30 0.5K
12:00 57.28 57.28 57.28 57.28 0.7K
12:01 57.26 57.26 57.26 57.26 0.3K
12:07 57.34 57.34 57.34 57.34 1.0K
12:08 57.40 57.40 57.40 57.40 1.5K
12:11 57.38 57.38 57.38 57.38 0.2K
12:15 57.36 57.36 57.36 57.36 2.3K
12:24 57.26 57.26 57.26 57.26 0.5K
12:29 57.35 57.35 57.35 57.35 1.0K
12:36 57.42 57.42 57.42 57.42 0.8K
12:38 57.43 57.43 57.43 57.43 0.3K
12:40 57.43 57.43 57.43 57.43 1.2K
12:42 57.40 57.40 57.39 57.39 1.1K
12:43 57.35 57.35 57.35 57.35 0.2K
12:44 57.35 57.35 57.35 57.35 0.4K
12:45 57.35 57.35 57.35 57.35 0.2K
12:47 57.24 57.24 57.19 57.19 1.2K
12:52 57.30 57.30 57.30 57.30 0.9K
13:00 57.30 57.30 57.30 57.30 1.3K
13:02 57.25 57.25 57.25 57.25 1.0K
13:04 57.33 57.33 57.29 57.29 1.1K
13:15 57.31 57.31 57.31 57.31 1.8K
13:22 57.33 57.33 57.33 57.33 1.3K
13:28 57.33 57.33 57.33 57.33 2.0K
13:37 57.37 57.37 57.37 57.37 1.6K
13:41 57.36 57.36 57.36 57.36 0.6K
13:44 57.40 57.40 57.40 57.40 0.8K
13:47 57.37 57.37 57.37 57.37 1.9K
13:56 57.41 57.41 57.41 57.41 0.8K
13:58 57.45 57.45 57.45 57.45 1.8K
14:06 57.44 57.44 57.44 57.44 0.4K
14:07 57.45 57.45 57.45 57.45 2.5K
14:15 57.39 57.39 57.39 57.39 1.2K
14:17 57.45 57.45 57.45 57.45 1.0K
14:26 57.53 57.53 57.53 57.53 1.6K
14:29 57.58 57.58 57.58 57.58 0.2K
14:30 57.53 57.53 57.50 57.50 2.2K
14:38 57.44 57.44 57.44 57.44 0.2K
14:39 57.39 57.39 57.39 57.39 0.3K
14:41 57.45 57.45 57.45 57.45 0.5K
14:47 57.40 57.40 57.40 57.40 2.7K
14:53 57.38 57.38 57.38 57.38 0.3K
14:54 57.40 57.40 57.40 57.40 0.1K
14:55 57.38 57.38 57.38 57.38 1.1K
14:58 57.34 57.34 57.34 57.34 0.5K
14:59 57.31 57.31 57.31 57.31 1.5K
15:02 57.36 57.36 57.36 57.36 2.7K
15:10 57.40 57.40 57.40 57.40 0.8K
15:12 57.46 57.46 57.46 57.46 1.0K
15:13 57.44 57.44 57.44 57.44 0.3K
15:14 57.47 57.47 57.47 57.47 2.9K
15:22 57.51 57.51 57.51 57.51 0.9K
15:24 57.53 57.53 57.53 57.53 0.4K
15:25 57.52 57.52 57.52 57.52 0.4K
15:26 57.64 57.64 57.64 57.64 2.0K
15:30 57.55 57.55 57.55 57.55 1.1K
15:31 57.56 57.56 57.56 57.56 0.1K
15:32 57.57 57.57 57.56 57.56 1.7K
15:35 57.56 57.56 57.56 57.56 0.6K
15:36 57.56 57.56 57.56 57.56 0.8K
15:39 57.59 57.59 57.59 57.59 2.9K
15:42 57.64 57.64 57.64 57.64 1.0K
15:43 57.60 57.61 57.60 57.61 1.5K
15:45 57.53 57.54 57.53 57.54 1.2K
15:47 57.45 57.45 57.45 57.45 0.9K
15:49 57.46 57.48 57.45 57.48 1.9K
15:50 57.48 57.51 57.47 57.51 3.3K
15:51 57.52 57.52 57.52 57.52 0.9K
15:52 57.55 57.55 57.55 57.55 0.7K
15:53 57.51 57.51 57.51 57.51 1.4K
15:54 57.37 57.42 57.37 57.42 3.0K
15:55 57.39 57.46 57.39 57.46 3.0K
15:56 57.43 57.43 57.39 57.41 2.5K
15:57 57.41 57.41 57.41 57.41 2.0K
15:58 57.38 57.43 57.38 57.43 4.5K
15:59 57.44 57.44 57.30 57.36 50.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available