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
09:32 58.33 58.40 58.33 58.40 2.5K
09:33 58.36 58.38 58.36 58.38 0.8K
09:34 58.40 58.40 58.40 58.40 0.5K
09:39 58.18 58.18 58.18 58.18 0.7K
09:42 58.09 58.09 58.09 58.09 0.7K
09:48 57.93 57.93 57.93 57.93 1.2K
09:49 58.00 58.28 57.92 58.01 3.0K
09:53 58.02 58.02 58.02 58.02 0.2K
09:55 58.02 58.02 58.02 58.02 0.3K
09:58 58.02 58.02 58.02 58.02 0.4K
10:00 58.03 58.03 58.03 58.03 1.0K
10:03 57.60 57.60 57.60 57.60 0.1K
10:05 57.65 57.65 57.65 57.65 0.3K
10:06 57.91 57.91 57.91 57.91 2.6K
10:09 57.81 57.81 57.81 57.81 0.4K
10:10 57.76 57.76 57.76 57.76 1.3K
10:11 57.77 57.91 57.77 57.91 0.2K
10:12 57.77 57.77 57.77 57.77 0.2K
10:13 57.77 57.77 57.77 57.77 0.4K
10:14 57.76 57.76 57.76 57.76 2.0K
10:20 57.53 57.53 57.53 57.53 0.3K
10:23 57.41 57.47 57.41 57.47 1.4K
10:24 57.47 57.56 57.47 57.56 2.3K
10:26 57.56 57.56 57.51 57.51 1.7K
10:29 57.54 57.54 57.54 57.54 0.2K
10:31 57.59 57.59 57.59 57.59 3.0K
10:37 57.60 57.60 57.60 57.60 0.1K
10:40 57.67 57.67 57.67 57.67 1.1K
10:44 57.79 57.79 57.79 57.79 0.5K
10:47 57.49 57.49 57.49 57.49 2.6K
10:53 57.52 57.52 57.52 57.52 0.3K
10:55 57.47 57.47 57.47 57.47 0.2K
10:58 57.41 57.41 57.41 57.41 0.5K
11:00 57.60 57.67 57.60 57.67 1.1K
11:02 57.70 57.70 57.70 57.70 1.0K
11:04 57.46 57.46 57.46 57.46 0.1K
11:05 57.40 57.42 57.40 57.42 0.6K
11:10 57.57 57.57 57.57 57.57 0.1K
11:11 57.45 57.45 57.45 57.45 0.2K
11:14 57.50 57.50 57.50 57.50 0.8K
11:18 57.54 57.58 57.54 57.58 0.8K
11:21 57.51 57.51 57.51 57.51 0.3K
11:23 57.41 57.41 57.41 57.41 1.3K
11:32 57.36 57.36 57.36 57.36 0.1K
11:33 57.37 57.37 57.37 57.37 1.5K
11:34 57.41 57.41 57.41 57.41 0.8K
11:40 57.44 57.44 57.44 57.44 2.1K
11:44 57.46 57.46 57.37 57.37 1.6K
11:48 57.51 57.51 57.51 57.51 0.4K
11:51 57.48 57.48 57.48 57.48 0.1K
11:52 57.50 57.55 57.50 57.55 0.9K
11:54 57.61 57.61 57.61 57.61 0.1K
11:55 57.60 57.71 57.60 57.71 0.9K
12:01 57.65 57.65 57.65 57.65 1.6K
12:11 57.90 57.90 57.90 57.90 1.2K
12:14 57.91 57.91 57.91 57.91 0.4K
12:19 57.90 57.95 57.90 57.95 0.8K
12:20 57.90 57.90 57.90 57.90 1.7K
12:31 57.98 58.05 57.98 58.05 0.6K
12:32 58.03 58.03 58.03 58.03 2.4K
12:39 58.03 58.03 58.00 58.00 0.6K
12:40 58.03 58.03 58.03 58.03 0.7K
12:43 57.87 57.87 57.87 57.87 0.2K
12:44 57.88 57.88 57.88 57.88 0.5K
12:45 57.86 57.86 57.86 57.86 0.9K
12:46 57.84 57.84 57.84 57.84 0.3K
12:48 57.89 57.89 57.89 57.89 0.1K
12:49 57.92 57.92 57.92 57.92 0.9K
12:54 58.05 58.05 57.97 57.97 1.4K
13:02 57.93 57.93 57.93 57.93 0.3K
13:03 58.02 58.02 57.93 57.93 1.0K
13:08 57.75 57.75 57.75 57.75 0.6K
13:11 57.78 57.78 57.78 57.78 0.8K
13:15 57.80 57.80 57.80 57.80 1.0K
13:16 57.85 57.85 57.85 57.85 0.3K
13:17 57.85 57.85 57.85 57.85 0.7K
13:21 57.85 57.85 57.85 57.85 1.4K
13:24 57.82 57.82 57.82 57.82 0.5K
13:25 57.86 57.86 57.86 57.86 0.4K
13:26 57.89 57.89 57.89 57.89 1.1K
13:37 57.85 57.85 57.85 57.85 1.4K
13:47 57.90 57.90 57.90 57.90 0.9K
13:48 57.84 57.84 57.84 57.84 0.1K
13:49 57.80 57.80 57.80 57.80 1.2K
13:50 57.84 57.84 57.84 57.84 1.0K
13:55 57.95 57.95 57.95 57.95 0.8K
13:56 58.00 58.00 58.00 58.00 0.3K
13:59 57.92 57.92 57.92 57.92 0.3K
14:00 57.95 57.95 57.95 57.95 1.2K
14:05 58.03 58.03 58.03 58.03 0.2K
14:07 57.97 57.97 57.97 57.97 0.4K
14:08 57.97 57.97 57.94 57.94 0.9K
14:09 57.94 57.94 57.94 57.94 0.9K
14:14 58.01 58.01 58.01 58.01 1.7K
14:20 58.06 58.06 58.06 58.06 1.9K
14:30 58.05 58.05 58.05 58.05 1.0K
14:39 58.08 58.08 58.08 58.08 0.4K
14:40 58.08 58.08 58.08 58.08 0.1K
14:41 58.02 58.02 58.02 58.02 0.5K
14:45 58.00 58.00 58.00 58.00 0.1K
14:46 58.02 58.02 58.02 58.02 1.6K
14:51 58.06 58.06 58.06 58.06 0.3K
14:52 58.08 58.13 58.08 58.13 0.8K
14:53 58.08 58.08 58.08 58.08 0.4K
14:57 58.07 58.10 58.07 58.10 1.7K
15:04 57.99 57.99 57.99 57.99 0.6K
15:10 58.02 58.02 58.02 58.02 0.4K
15:11 57.98 57.98 57.96 57.96 1.0K
15:13 57.98 57.98 57.98 57.98 0.4K
15:14 57.98 57.98 57.98 57.98 0.5K
15:15 57.98 57.98 57.98 57.98 6.0K
15:16 57.94 57.94 57.87 57.87 3.2K
15:17 57.81 57.81 57.81 57.81 0.8K
15:21 57.83 57.83 57.83 57.83 2.9K
15:27 57.81 57.81 57.81 57.81 0.5K
15:30 57.82 57.82 57.81 57.81 1.4K
15:31 57.86 57.88 57.86 57.88 1.5K
15:35 57.92 57.92 57.92 57.92 0.5K
15:36 57.94 57.94 57.92 57.92 1.5K
15:39 57.88 57.88 57.88 57.88 0.3K
15:41 57.93 57.93 57.93 57.93 1.9K
15:44 57.91 57.91 57.91 57.91 2.2K
15:46 57.88 57.88 57.88 57.88 0.8K
15:47 57.84 57.86 57.84 57.86 0.8K
15:48 57.86 57.88 57.86 57.88 1.4K
15:49 57.90 57.90 57.90 57.90 2.4K
15:52 57.93 57.93 57.93 57.93 0.3K
15:53 57.89 57.89 57.84 57.84 2.0K
15:54 57.75 57.75 57.75 57.75 1.3K
15:55 57.68 57.75 57.68 57.74 4.3K
15:57 57.71 57.73 57.65 57.71 5.8K
15:58 57.74 57.75 57.74 57.75 2.3K
15:59 57.77 57.89 57.77 57.88 62.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available