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
09:35 65.36 65.36 65.36 65.36 1.5K
09:36 65.15 65.15 65.15 65.15 0.5K
09:38 65.06 65.07 65.06 65.07 1.5K
09:40 65.07 65.07 65.07 65.07 0.8K
09:41 64.90 64.90 64.90 64.90 0.3K
09:42 64.44 64.45 64.44 64.45 1.2K
09:44 64.81 64.81 64.81 64.81 0.4K
09:47 64.70 64.70 64.70 64.70 0.3K
09:49 64.70 64.70 64.70 64.70 0.3K
09:53 64.99 65.00 64.99 65.00 1.5K
09:56 65.10 65.10 65.10 65.10 1.0K
10:00 65.10 65.10 65.10 65.10 0.4K
10:02 65.19 65.19 65.19 65.19 0.3K
10:04 65.19 65.24 65.16 65.24 0.7K
10:05 65.00 65.00 65.00 65.00 1.3K
10:14 64.95 64.95 64.95 64.94 0.6K
10:15 64.89 64.89 64.89 64.89 0.2K
10:18 64.71 64.71 64.71 64.71 0.9K
10:22 64.78 64.78 64.78 64.78 2.7K
10:30 64.60 64.60 64.60 64.60 0.6K
10:32 64.62 64.62 64.62 64.61 0.2K
10:35 64.62 64.62 64.62 64.62 3.3K
11:00 64.41 64.41 64.41 64.41 2.5K
11:08 64.16 64.16 64.16 64.16 2.1K
11:18 64.29 64.29 64.29 64.29 1.3K
11:20 64.30 64.30 64.22 64.22 2.2K
11:24 64.10 64.10 64.10 64.10 0.8K
11:32 63.98 63.98 63.98 63.98 0.3K
11:35 64.32 64.32 64.32 64.32 2.3K
11:36 64.45 64.45 64.45 64.44 0.4K
11:38 64.40 64.40 64.40 64.40 1.5K
11:44 64.36 64.45 64.36 64.45 0.4K
11:45 64.42 64.42 64.42 64.42 1.3K
11:51 64.44 64.44 64.42 64.42 2.4K
11:54 64.46 64.46 64.46 64.46 0.2K
11:59 64.54 64.54 64.54 64.54 2.2K
12:10 64.66 64.66 64.66 64.66 0.2K
12:11 64.55 64.55 64.54 64.54 1.0K
12:12 64.57 64.60 64.57 64.60 1.1K
12:16 64.65 64.65 64.65 64.65 0.4K
12:17 64.56 64.56 64.56 64.56 0.9K
12:19 64.62 64.62 64.62 64.62 0.1K
12:20 64.63 64.63 64.58 64.58 0.7K
12:21 64.58 64.58 64.58 64.58 1.0K
12:24 64.66 64.67 64.63 64.63 1.9K
12:31 64.54 64.68 64.54 64.68 1.0K
12:36 64.71 64.71 64.71 64.71 1.4K
12:38 64.77 64.77 64.63 64.63 2.1K
12:39 64.85 64.85 64.85 64.85 0.5K
12:50 64.85 64.85 64.84 64.84 1.5K
12:51 64.94 64.94 64.94 64.94 0.2K
12:57 64.85 64.86 64.85 64.86 0.8K
12:58 64.86 64.86 64.86 64.86 0.2K
13:00 64.80 64.80 64.80 64.80 0.8K
13:02 64.79 64.79 64.79 64.79 1.3K
13:09 64.89 64.89 64.89 64.89 0.1K
13:11 64.96 64.96 64.89 64.89 0.4K
13:12 64.85 64.85 64.85 64.85 1.7K
13:13 64.93 64.93 64.93 64.93 1.4K
13:19 64.82 64.82 64.82 64.82 0.3K
13:20 64.81 64.81 64.81 64.81 0.4K
13:21 64.89 64.89 64.89 64.89 0.1K
13:25 64.78 64.78 64.70 64.70 1.3K
13:26 64.73 64.73 64.73 64.72 3.9K
13:41 64.83 64.83 64.83 64.83 1.6K
13:58 64.88 64.88 64.88 64.88 1.3K
13:59 64.97 64.97 64.97 64.97 0.7K
14:00 64.98 64.98 64.98 64.98 0.2K
14:01 64.93 64.93 64.93 64.93 2.6K
14:10 64.82 64.82 64.82 64.82 0.5K
14:16 64.84 64.84 64.84 64.83 0.1K
14:18 64.82 64.83 64.79 64.79 2.4K
14:22 64.91 64.91 64.91 64.91 0.3K
14:23 64.91 64.91 64.91 64.91 0.5K
14:26 64.88 64.88 64.88 64.88 0.3K
14:30 64.92 64.93 64.92 64.93 0.2K
14:31 64.93 64.93 64.93 64.93 0.9K
14:32 64.98 64.98 64.98 64.98 0.4K
14:37 64.98 64.98 64.98 64.98 0.3K
14:40 64.96 64.96 64.96 64.96 0.3K
14:41 64.96 64.96 64.92 64.92 2.5K
14:42 64.90 64.90 64.90 64.90 0.5K
14:51 64.96 64.96 64.96 64.96 1.2K
15:01 64.98 64.98 64.98 64.98 0.6K
15:02 64.98 64.98 64.98 64.98 2.2K
15:10 65.00 65.00 65.00 65.00 1.1K
15:11 65.01 65.01 65.01 65.01 0.5K
15:12 65.00 65.00 65.00 65.00 0.4K
15:14 64.98 64.98 64.98 64.98 0.9K
15:16 65.02 65.02 65.02 65.02 0.5K
15:19 64.98 64.98 64.94 64.97 3.2K
15:21 64.98 64.98 64.98 64.98 1.0K
15:23 65.01 65.01 65.01 65.01 1.1K
15:27 65.06 65.06 65.06 65.06 1.2K
15:28 65.09 65.09 65.09 65.09 0.1K
15:29 65.07 65.07 65.04 65.04 2.9K
15:36 65.10 65.10 65.10 65.10 1.2K
15:40 65.11 65.11 65.11 65.11 3.0K
15:44 65.08 65.08 65.08 65.08 1.1K
15:46 65.03 65.03 65.03 65.03 0.4K
15:47 65.08 65.08 65.08 65.08 2.4K
15:49 65.07 65.07 65.05 65.05 1.2K
15:50 65.10 65.12 65.10 65.11 3.3K
15:51 65.13 65.13 65.13 65.13 0.7K
15:52 65.13 65.13 65.13 65.13 0.6K
15:53 65.14 65.14 65.10 65.10 2.5K
15:54 65.07 65.07 65.07 65.07 0.9K
15:55 65.11 65.14 65.10 65.10 4.2K
15:57 65.06 65.06 65.00 65.00 3.2K
15:58 65.00 65.04 64.98 65.04 7.7K
15:59 65.05 65.15 65.04 65.15 61.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available