Minerals Technologies

MTX
🏛️ usa →
61.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.24 63.24 63.24 63.24 2.7K
09:40 63.95 64.08 63.95 64.08 0.8K
09:42 64.13 64.13 64.13 64.13 0.3K
09:45 64.03 64.03 64.03 64.03 0.9K
09:50 64.34 64.34 64.34 64.34 0.8K
09:53 64.49 64.49 64.49 64.49 1.4K
09:54 64.27 64.27 64.27 64.27 0.1K
09:55 64.06 64.06 64.06 64.06 1.0K
09:59 63.74 63.74 63.74 63.74 2.0K
10:08 63.61 63.61 63.61 63.61 0.5K
10:09 63.65 63.65 63.65 63.65 0.3K
10:12 63.80 63.80 63.80 63.80 0.4K
10:17 63.69 63.69 63.69 63.69 3.3K
10:37 63.55 63.55 63.51 63.51 3.1K
10:58 63.58 63.58 63.58 63.58 0.5K
11:00 63.73 63.73 63.72 63.72 0.6K
11:06 63.88 63.88 63.88 63.88 1.6K
11:20 63.83 63.83 63.83 63.83 0.2K
11:25 63.83 63.83 63.83 63.83 0.6K
11:33 63.88 63.88 63.88 63.88 0.4K
11:36 63.87 63.87 63.87 63.87 0.2K
11:37 63.83 63.83 63.83 63.83 0.7K
11:38 63.82 63.82 63.82 63.82 1.2K
12:01 63.92 63.97 63.90 63.97 2.2K
12:02 64.03 64.03 63.96 63.96 0.5K
12:03 63.94 63.94 63.94 63.94 0.7K
12:11 63.98 63.98 63.98 63.98 0.7K
12:15 64.00 64.00 64.00 64.00 1.0K
12:17 63.99 63.99 63.97 63.97 1.6K
12:29 64.08 64.08 64.08 64.08 0.4K
12:31 64.09 64.09 64.09 64.09 0.1K
12:32 64.04 64.04 64.04 64.04 0.9K
12:36 64.01 64.01 64.01 64.01 0.9K
12:40 64.01 64.01 63.96 63.96 3.0K
12:50 64.08 64.08 64.08 64.08 0.3K
12:52 64.14 64.14 64.14 64.14 0.1K
12:53 64.17 64.17 64.17 64.17 0.4K
12:55 64.08 64.08 64.08 64.08 1.0K
13:00 64.02 64.02 64.02 64.02 1.0K
13:13 64.21 64.21 64.21 64.21 2.3K
13:36 64.22 64.22 64.22 64.22 1.5K
13:57 64.07 64.07 64.07 64.07 0.6K
14:01 64.03 64.03 64.03 64.03 1.1K
14:02 64.11 64.11 64.11 64.11 0.3K
14:06 64.11 64.11 64.11 64.11 0.1K
14:07 64.06 64.06 64.03 64.03 0.6K
14:10 64.01 64.01 64.01 64.01 0.3K
14:11 63.99 63.99 63.99 63.99 0.4K
14:16 63.91 63.91 63.91 63.91 0.1K
14:19 63.91 63.91 63.91 63.91 0.6K
14:29 63.98 64.02 63.98 64.02 1.6K
14:38 64.03 64.03 64.03 64.03 0.9K
14:40 64.01 64.01 64.01 64.01 0.7K
14:41 64.05 64.18 64.05 64.18 5.3K
14:42 64.20 64.20 64.20 64.20 1.3K
14:50 64.34 64.34 64.34 64.34 1.3K
14:56 64.41 64.41 64.41 64.41 0.7K
15:00 64.40 64.40 64.40 64.40 0.8K
15:01 64.45 64.46 64.45 64.46 1.1K
15:02 64.49 64.49 64.49 64.49 0.8K
15:05 64.57 64.57 64.57 64.57 0.3K
15:07 64.49 64.49 64.49 64.49 0.9K
15:09 64.50 64.50 64.50 64.50 0.3K
15:10 64.49 64.49 64.49 64.49 1.5K
15:16 64.59 64.59 64.59 64.59 1.8K
15:20 64.61 64.61 64.56 64.56 2.2K
15:21 64.57 64.57 64.57 64.57 0.8K
15:26 64.57 64.57 64.57 64.57 0.2K
15:27 64.57 64.57 64.57 64.57 0.2K
15:28 64.61 64.61 64.61 64.61 1.0K
15:29 64.64 64.64 64.61 64.61 1.3K
15:31 64.66 64.67 64.66 64.67 1.3K
15:33 64.71 64.71 64.71 64.71 0.2K
15:34 64.73 64.79 64.73 64.79 3.0K
15:35 64.81 64.81 64.81 64.81 2.4K
15:39 64.93 64.93 64.92 64.92 3.3K
15:40 64.92 64.92 64.92 64.92 1.2K
15:41 64.94 64.94 64.93 64.93 1.5K
15:42 64.93 64.93 64.93 64.93 0.1K
15:43 64.93 64.93 64.93 64.93 1.0K
15:44 64.97 64.97 64.97 64.97 2.9K
15:45 64.96 65.00 64.96 65.00 3.2K
15:46 65.00 65.00 65.00 65.00 1.1K
15:47 65.02 65.02 65.02 65.02 0.7K
15:48 64.96 65.01 64.96 65.01 2.5K
15:49 65.00 65.00 64.98 64.98 5.5K
15:50 65.02 65.02 65.02 65.02 1.0K
15:51 65.02 65.02 65.02 65.02 1.0K
15:52 65.02 65.02 65.02 65.02 1.9K
15:53 64.99 64.99 64.99 64.99 0.9K
15:54 65.02 65.02 65.02 65.02 1.2K
15:55 65.04 65.04 65.02 65.02 2.7K
15:56 65.02 65.07 65.02 65.03 3.6K
15:57 65.02 65.02 64.97 64.97 5.1K
15:58 64.98 64.98 64.96 64.96 6.1K
15:59 64.99 65.06 64.98 65.02 56.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available