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
09:34 62.31 62.62 62.31 62.50 2.3K
09:35 62.47 62.47 62.47 62.47 0.3K
09:36 62.47 62.47 62.47 62.47 0.5K
09:38 62.36 62.36 62.36 62.36 1.2K
09:42 61.90 61.92 61.90 61.92 1.9K
09:50 61.95 61.95 61.95 61.95 0.9K
09:52 61.86 61.86 61.86 61.86 0.2K
09:55 61.69 61.69 61.41 61.41 2.3K
09:58 61.97 61.97 61.97 61.97 1.0K
10:00 61.97 61.97 61.97 61.97 1.0K
10:07 61.90 61.90 61.90 61.90 1.3K
10:10 61.94 61.94 61.94 61.94 1.2K
10:12 61.85 61.85 61.79 61.79 4.9K
10:18 61.68 61.68 61.61 61.61 1.2K
10:19 61.71 61.71 61.71 61.71 0.3K
10:21 61.70 61.75 61.70 61.72 1.9K
10:22 61.71 61.71 61.71 61.71 0.6K
10:24 61.80 61.80 61.80 61.80 1.6K
10:25 61.75 61.75 61.75 61.75 1.0K
10:27 61.82 61.82 61.82 61.82 1.5K
10:33 62.03 62.03 62.03 62.03 1.8K
10:34 62.04 62.04 62.04 62.04 0.4K
10:35 62.00 62.00 62.00 62.00 0.5K
10:38 62.05 62.05 62.05 62.05 0.3K
10:41 61.92 61.92 61.91 61.91 3.2K
10:43 61.92 61.92 61.92 61.92 1.1K
10:52 61.83 61.83 61.83 61.83 1.2K
10:58 61.83 61.83 61.83 61.83 0.8K
10:59 61.83 61.83 61.83 61.83 0.8K
11:02 61.87 61.87 61.87 61.87 0.7K
11:05 61.89 61.93 61.89 61.92 2.5K
11:11 61.82 61.82 61.82 61.82 1.6K
11:15 61.71 61.71 61.71 61.71 0.4K
11:16 61.67 61.67 61.67 61.67 0.8K
11:17 61.72 61.72 61.72 61.72 1.5K
11:25 61.60 61.60 61.60 61.60 1.3K
11:26 61.67 61.70 61.67 61.70 2.0K
11:30 61.83 61.83 61.83 61.83 1.0K
11:31 61.85 61.85 61.85 61.85 0.6K
11:33 61.95 61.95 61.84 61.84 1.7K
11:41 61.87 61.87 61.87 61.87 0.7K
11:42 61.79 61.79 61.79 61.79 2.6K
11:54 61.51 61.51 61.51 61.51 0.3K
11:55 61.58 61.58 61.58 61.58 0.3K
12:00 61.51 61.51 61.51 61.51 0.4K
12:01 61.55 61.55 61.55 61.55 0.6K
12:04 61.55 61.55 61.55 61.55 0.7K
12:06 61.44 61.44 61.44 61.44 0.4K
12:08 61.38 61.38 61.38 61.38 3.1K
12:14 61.38 61.38 61.38 61.38 0.2K
12:15 61.43 61.43 61.43 61.43 4.5K
12:34 61.17 61.17 61.17 61.17 0.5K
12:37 61.21 61.21 61.21 61.21 2.0K
12:54 61.21 61.25 61.21 61.25 1.4K
12:57 61.33 61.33 61.33 61.33 0.5K
12:58 61.34 61.34 61.34 61.34 0.7K
13:05 61.39 61.39 61.39 61.39 0.1K
13:06 61.45 61.45 61.45 61.45 2.3K
13:07 61.46 61.46 61.46 61.46 0.7K
13:12 61.51 61.51 61.51 61.51 0.8K
13:16 61.51 61.51 61.51 61.51 1.2K
13:25 61.46 61.46 61.46 61.46 0.5K
13:27 61.50 61.50 61.50 61.50 0.1K
13:28 61.46 61.46 61.46 61.46 0.7K
13:30 61.50 61.50 61.50 61.50 0.3K
13:33 61.48 61.48 61.48 61.48 0.9K
13:36 61.43 61.43 61.43 61.43 0.4K
13:40 61.55 61.55 61.55 61.55 0.7K
13:46 61.51 61.51 61.51 61.51 2.0K
13:49 61.58 61.58 61.58 61.58 0.4K
13:51 61.50 61.50 61.50 61.50 0.8K
13:52 61.45 61.45 61.45 61.45 0.4K
13:55 61.42 61.42 61.42 61.42 0.4K
13:59 61.43 61.43 61.43 61.43 3.8K
14:06 61.49 61.49 61.49 61.49 1.6K
14:12 61.49 61.49 61.49 61.49 0.7K
14:13 61.44 61.44 61.44 61.44 0.7K
14:15 61.45 61.45 61.45 61.45 0.7K
14:18 61.49 61.49 61.49 61.49 0.5K
14:20 61.53 61.53 61.53 61.53 1.3K
14:26 61.59 61.59 61.59 61.59 0.5K
14:28 61.58 61.62 61.58 61.62 0.4K
14:31 61.62 61.62 61.62 61.62 0.2K
14:35 61.65 61.65 61.58 61.58 1.7K
14:36 61.57 61.57 61.57 61.57 0.2K
14:38 61.57 61.57 61.57 61.57 3.2K
14:39 61.53 61.53 61.48 61.48 0.8K
14:40 61.41 61.54 61.41 61.54 1.1K
14:44 61.58 61.58 61.58 61.58 0.6K
14:46 61.54 61.54 61.54 61.54 0.4K
14:51 61.54 61.54 61.53 61.53 1.9K
14:56 61.51 61.51 61.51 61.51 0.4K
14:57 61.47 61.51 61.47 61.51 1.3K
14:58 61.42 61.42 61.42 61.42 0.7K
15:00 61.42 61.50 61.42 61.50 2.6K
15:01 61.45 61.45 61.41 61.41 1.3K
15:02 61.38 61.38 61.38 61.38 0.2K
15:04 61.47 61.47 61.47 61.47 1.2K
15:05 61.42 61.42 61.42 61.42 0.2K
15:06 61.46 61.46 61.46 61.46 0.1K
15:07 61.50 61.53 61.50 61.51 3.8K
15:11 61.52 61.52 61.52 61.52 1.1K
15:12 61.51 61.51 61.50 61.50 3.0K
15:13 61.51 61.51 61.51 61.51 1.5K
15:14 61.54 61.54 61.54 61.54 0.7K
15:16 61.54 61.54 61.54 61.54 1.1K
15:18 61.58 61.58 61.58 61.58 0.2K
15:19 61.58 61.58 61.58 61.58 0.8K
15:22 61.64 61.64 61.64 61.64 1.3K
15:26 61.58 61.58 61.58 61.58 1.1K
15:27 61.56 61.56 61.56 61.56 0.3K
15:29 61.60 61.67 61.60 61.67 1.5K
15:33 61.70 61.73 61.70 61.73 1.3K
15:36 61.69 61.69 61.69 61.69 0.9K
15:39 61.70 61.70 61.70 61.70 3.6K
15:45 61.76 61.76 61.74 61.74 2.1K
15:46 61.73 61.73 61.73 61.73 1.8K
15:47 61.72 61.72 61.72 61.72 0.4K
15:49 61.77 61.77 61.72 61.77 2.1K
15:50 61.79 61.81 61.77 61.81 3.3K
15:51 61.77 61.81 61.77 61.81 2.2K
15:52 61.77 61.77 61.76 61.76 1.3K
15:53 61.79 61.79 61.79 61.79 0.5K
15:54 61.79 61.79 61.77 61.77 7.4K
15:55 61.78 61.78 61.78 61.78 1.2K
15:56 61.78 61.78 61.74 61.74 5.7K
15:57 61.76 61.78 61.76 61.76 3.8K
15:58 61.75 61.75 61.75 61.75 1.7K
15:59 61.65 61.75 61.65 61.75 63.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available