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
09:33 58.67 58.67 58.67 58.67 1.3K
09:40 58.49 58.49 58.49 58.49 0.2K
09:44 58.63 58.64 58.63 58.64 1.4K
09:56 58.99 58.99 58.99 58.99 0.2K
09:59 58.99 58.99 58.99 58.99 0.6K
10:00 59.05 59.05 59.05 59.05 0.2K
10:04 59.33 59.33 59.33 59.33 0.2K
10:05 59.42 59.42 59.42 59.42 0.3K
10:07 59.57 59.57 59.57 59.57 2.9K
10:22 60.03 60.03 60.03 60.03 0.2K
10:23 60.03 60.03 60.03 60.03 0.2K
10:24 59.90 59.90 59.90 59.90 0.7K
10:25 59.84 59.84 59.84 59.84 0.1K
10:27 59.83 59.83 59.83 59.83 0.6K
10:31 59.81 59.81 59.66 59.66 1.7K
10:40 59.54 59.54 59.54 59.54 1.9K
10:44 59.79 59.79 59.79 59.79 0.2K
10:46 59.77 59.77 59.77 59.77 1.0K
10:49 59.89 59.89 59.89 59.89 0.3K
10:52 59.97 59.97 59.97 59.97 0.5K
10:53 59.97 59.97 59.97 59.97 0.4K
10:54 60.01 60.01 60.01 60.01 0.8K
10:59 60.05 60.05 60.05 60.05 2.1K
11:01 60.01 60.01 60.01 60.01 1.5K
11:04 59.97 59.97 59.97 59.97 0.4K
11:07 59.98 59.98 59.98 59.98 1.3K
11:10 59.81 59.95 59.77 59.95 1.8K
11:15 60.01 60.01 60.01 60.01 1.2K
11:20 60.09 60.09 60.09 60.09 0.6K
11:25 59.91 59.91 59.91 59.91 0.3K
11:26 60.01 60.01 60.01 60.01 0.6K
11:27 60.01 60.01 60.01 60.01 0.4K
11:28 60.01 60.01 60.01 60.01 0.9K
11:31 60.09 60.09 60.09 60.09 0.2K
11:32 60.15 60.15 60.15 60.15 0.4K
11:37 60.23 60.23 60.23 60.23 0.4K
11:39 60.12 60.12 60.12 60.12 0.9K
11:42 60.17 60.17 60.17 60.17 0.9K
11:43 60.17 60.17 60.17 60.17 0.5K
11:47 60.33 60.33 60.33 60.33 0.1K
11:48 60.33 60.33 60.33 60.33 0.2K
11:49 60.27 60.27 60.27 60.27 0.5K
11:53 60.19 60.19 60.19 60.19 0.7K
12:01 60.25 60.25 60.25 60.25 1.0K
12:03 60.30 60.30 60.30 60.30 0.6K
12:04 60.30 60.30 60.30 60.30 0.3K
12:06 60.25 60.25 60.25 60.25 0.4K
12:07 60.17 60.17 60.17 60.17 0.2K
12:11 60.09 60.09 60.09 60.09 0.8K
12:17 60.30 60.30 60.30 60.30 2.8K
12:18 60.34 60.34 60.33 60.33 0.3K
12:22 60.36 60.36 60.36 60.36 0.7K
12:33 60.47 60.47 60.37 60.37 1.1K
12:36 60.42 60.42 60.42 60.42 0.1K
12:37 60.42 60.42 60.42 60.42 0.1K
12:39 60.42 60.42 60.36 60.36 2.3K
12:46 60.37 60.37 60.37 60.37 0.8K
12:48 60.21 60.21 60.21 60.21 0.3K
12:49 60.32 60.32 60.32 60.32 0.7K
12:59 60.17 60.17 60.17 60.17 1.8K
13:01 60.16 60.16 60.16 60.16 0.3K
13:02 60.24 60.24 60.24 60.24 1.5K
13:08 60.28 60.28 60.28 60.28 0.4K
13:11 60.29 60.32 60.29 60.32 0.9K
13:13 60.26 60.26 60.26 60.26 0.3K
13:18 60.26 60.26 60.26 60.26 0.2K
13:20 60.23 60.23 60.23 60.23 0.5K
13:22 60.33 60.33 60.33 60.33 0.7K
13:23 60.38 60.42 60.38 60.42 0.4K
13:24 60.42 60.42 60.42 60.42 0.5K
13:25 60.43 60.43 60.43 60.43 0.6K
13:26 60.46 60.47 60.46 60.47 0.4K
13:27 60.46 60.49 60.46 60.48 1.6K
13:30 60.41 60.41 60.41 60.41 1.0K
13:36 60.47 60.47 60.47 60.47 0.1K
13:37 60.47 60.47 60.47 60.47 0.1K
13:38 60.47 60.47 60.47 60.47 0.1K
13:40 60.47 60.47 60.47 60.47 1.3K
13:49 60.42 60.42 60.42 60.42 0.1K
13:50 60.44 60.44 60.44 60.44 0.4K
13:51 60.42 60.42 60.31 60.31 1.7K
14:01 60.45 60.45 60.45 60.45 1.1K
14:04 60.50 60.50 60.49 60.49 0.5K
14:07 60.52 60.52 60.52 60.52 0.9K
14:10 60.45 60.45 60.38 60.38 1.7K
14:12 60.41 60.41 60.41 60.41 0.6K
14:13 60.41 60.41 60.41 60.41 0.5K
14:14 60.41 60.41 60.41 60.41 0.3K
14:16 60.41 60.45 60.41 60.45 0.7K
14:17 60.38 60.38 60.32 60.32 2.8K
14:27 60.29 60.29 60.29 60.29 0.6K
14:32 60.31 60.31 60.31 60.31 1.1K
14:37 60.27 60.27 60.27 60.27 0.9K
14:39 60.30 60.30 60.30 60.30 0.4K
14:41 60.29 60.29 60.29 60.29 0.7K
14:46 60.39 60.39 60.27 60.27 1.8K
14:48 60.28 60.28 60.28 60.28 0.2K
14:50 60.25 60.25 60.25 60.25 0.8K
14:55 60.28 60.28 60.28 60.28 0.3K
14:57 60.22 60.22 60.22 60.22 0.6K
14:58 60.17 60.17 60.17 60.17 1.3K
15:01 60.22 60.24 60.22 60.24 0.4K
15:02 60.30 60.30 60.30 60.30 1.3K
15:05 60.32 60.34 60.32 60.34 0.6K
15:07 60.40 60.40 60.40 60.40 2.6K
15:17 60.62 60.62 60.62 60.62 0.7K
15:18 60.55 60.57 60.55 60.57 2.5K
15:19 60.64 60.64 60.64 60.64 1.2K
15:22 60.75 60.75 60.75 60.75 0.2K
15:23 60.75 60.75 60.75 60.75 1.5K
15:25 60.75 60.75 60.68 60.68 2.2K
15:27 60.70 60.70 60.70 60.70 0.1K
15:28 60.71 60.71 60.71 60.71 0.8K
15:30 60.71 60.71 60.71 60.71 0.9K
15:34 60.77 60.77 60.77 60.77 1.5K
15:37 60.79 60.79 60.79 60.79 1.1K
15:39 60.89 60.89 60.89 60.89 1.1K
15:40 60.86 60.86 60.86 60.86 2.2K
15:42 60.83 60.84 60.83 60.84 0.4K
15:43 60.84 60.85 60.81 60.81 2.9K
15:47 60.72 60.72 60.72 60.72 1.1K
15:48 60.79 60.79 60.79 60.79 1.2K
15:49 60.79 60.79 60.79 60.79 1.7K
15:50 60.88 60.88 60.88 60.88 0.6K
15:51 60.94 61.02 60.94 61.02 2.9K
15:52 60.93 60.95 60.93 60.95 2.6K
15:53 61.00 61.00 61.00 61.00 0.7K
15:54 60.99 60.99 60.99 60.99 1.8K
15:55 60.94 60.95 60.93 60.95 2.8K
15:56 60.97 60.97 60.86 60.86 3.2K
15:57 61.01 61.06 61.01 61.02 16.8K
15:58 60.95 60.95 60.95 60.95 0.9K
15:59 61.02 61.06 61.00 61.01 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available