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
09:31 65.19 65.19 65.19 65.19 1.8K
09:32 65.19 65.19 65.19 65.19 0.6K
09:34 65.10 65.10 65.10 65.10 0.2K
09:36 65.67 65.67 65.67 65.67 2.7K
09:37 65.60 65.60 65.60 65.60 0.8K
09:41 65.96 66.21 65.80 66.21 0.9K
09:44 65.98 66.21 65.98 66.21 1.0K
09:48 65.61 65.61 65.61 65.61 0.6K
09:52 66.10 66.10 66.10 66.10 1.0K
09:53 66.00 66.07 66.00 66.07 1.2K
09:54 66.00 66.00 66.00 66.00 0.2K
09:56 66.00 66.00 66.00 66.00 0.6K
09:58 66.04 66.04 66.04 66.04 0.4K
10:00 66.07 66.07 65.88 65.93 1.6K
10:01 65.92 65.92 65.77 65.77 4.0K
10:05 65.66 65.66 65.66 65.66 0.9K
10:09 65.61 65.61 65.61 65.61 0.3K
10:11 65.55 65.55 65.55 65.55 0.8K
10:12 65.66 65.66 65.57 65.57 1.2K
10:13 65.57 65.57 65.51 65.51 3.3K
10:18 65.52 65.52 65.52 65.52 0.2K
10:19 65.41 65.41 65.40 65.40 1.2K
10:20 65.37 65.38 65.37 65.38 1.2K
10:24 65.42 65.42 65.42 65.42 0.4K
10:27 65.32 65.32 65.32 65.32 1.3K
10:34 65.16 65.33 65.16 65.33 0.8K
10:38 65.27 65.27 65.27 65.27 0.2K
10:40 65.27 65.27 65.27 65.27 0.1K
10:41 65.39 65.39 65.39 65.39 0.1K
10:42 65.23 65.23 65.23 65.23 0.6K
10:46 65.21 65.21 65.21 65.21 1.0K
10:47 65.22 65.22 65.22 65.22 0.6K
10:49 64.99 64.99 64.99 64.99 0.7K
10:50 65.08 65.08 65.08 65.08 0.4K
10:52 65.05 65.05 65.05 65.05 0.8K
10:53 65.14 65.14 65.14 65.14 1.5K
10:54 65.18 65.18 65.15 65.15 2.2K
10:57 65.28 65.28 65.28 65.28 0.7K
11:00 65.43 65.43 65.29 65.29 0.6K
11:02 65.40 65.40 65.40 65.40 0.9K
11:06 65.40 65.40 65.40 65.40 0.4K
11:07 65.36 65.36 65.36 65.36 0.4K
11:09 65.36 65.36 65.36 65.36 0.2K
11:10 65.29 65.29 65.29 65.29 1.1K
11:11 65.29 65.29 65.29 65.29 0.2K
11:12 65.29 65.29 65.29 65.29 0.4K
11:14 65.29 65.29 65.29 65.29 2.0K
11:17 65.29 65.36 65.29 65.36 1.1K
11:18 65.30 65.30 65.30 65.30 0.8K
11:22 65.25 65.25 65.25 65.25 0.7K
11:24 65.25 65.25 65.25 65.25 0.6K
11:26 65.25 65.30 65.25 65.30 0.9K
11:29 65.28 65.28 65.28 65.28 0.2K
11:30 65.28 65.28 65.28 65.28 1.0K
11:31 65.28 65.28 65.28 65.28 1.1K
11:34 65.32 65.32 65.29 65.29 1.6K
11:37 65.31 65.31 65.31 65.31 0.3K
11:38 65.34 65.34 65.34 65.34 0.2K
11:39 65.39 65.39 65.39 65.39 0.5K
11:41 65.39 65.39 65.39 65.39 0.4K
11:43 65.47 65.47 65.47 65.47 0.5K
11:44 65.52 65.52 65.46 65.46 2.9K
11:45 65.45 65.45 65.45 65.44 0.1K
11:46 65.46 65.46 65.46 65.46 0.1K
11:47 65.48 65.48 65.48 65.48 0.9K
11:49 65.46 65.47 65.46 65.47 0.9K
11:50 65.43 65.43 65.43 65.43 1.2K
11:53 65.53 65.53 65.53 65.53 0.5K
11:55 65.54 65.54 65.47 65.47 1.8K
11:58 65.51 65.51 65.51 65.51 1.6K
12:09 65.49 65.49 65.49 65.49 0.2K
12:10 65.50 65.50 65.50 65.50 0.2K
12:11 65.51 65.51 65.51 65.51 0.7K
12:14 65.55 65.55 65.55 65.55 0.3K
12:17 65.54 65.54 65.53 65.53 1.4K
12:21 65.50 65.50 65.50 65.50 1.2K
12:26 65.53 65.53 65.53 65.53 0.4K
12:27 65.46 65.46 65.46 65.46 1.7K
12:37 65.42 65.42 65.42 65.42 1.4K
12:42 65.40 65.40 65.40 65.40 1.8K
12:48 65.39 65.39 65.39 65.39 2.4K
12:59 65.38 65.38 65.38 65.38 0.2K
13:00 65.33 65.33 65.33 65.33 3.0K
13:05 65.30 65.30 65.30 65.30 0.2K
13:08 65.26 65.26 65.26 65.26 0.9K
13:12 65.24 65.24 65.24 65.24 0.4K
13:13 65.26 65.26 65.26 65.26 0.1K
13:15 65.32 65.32 65.32 65.32 0.4K
13:16 65.27 65.27 65.27 65.27 0.2K
13:17 65.23 65.24 65.23 65.24 5.6K
13:23 65.28 65.28 65.26 65.28 0.8K
13:25 65.19 65.22 65.19 65.22 0.4K
13:28 65.21 65.21 65.21 65.21 0.2K
13:31 65.27 65.27 65.27 65.27 3.6K
13:35 65.28 65.28 65.28 65.28 0.4K
13:39 65.29 65.29 65.26 65.26 1.1K
13:44 65.29 65.29 65.29 65.29 0.8K
13:49 65.29 65.29 65.29 65.29 0.4K
13:51 65.18 65.26 65.18 65.26 0.7K
13:55 65.19 65.19 65.19 65.19 1.3K
13:58 65.12 65.12 65.12 65.12 0.7K
13:59 65.17 65.26 65.17 65.26 1.2K
14:02 65.13 65.18 65.13 65.18 1.1K
14:04 65.13 65.13 65.13 65.13 2.3K
14:14 64.97 64.97 64.97 64.97 1.4K
14:22 64.86 64.86 64.86 64.86 0.5K
14:23 64.90 64.90 64.90 64.90 0.1K
14:24 64.86 64.91 64.86 64.91 0.7K
14:27 64.95 64.95 64.95 64.95 1.3K
14:37 64.97 64.98 64.97 64.98 1.0K
14:41 65.00 65.00 65.00 65.00 0.6K
14:42 64.93 64.99 64.93 64.99 1.3K
14:47 64.91 64.91 64.91 64.91 0.3K
14:48 64.92 64.95 64.92 64.95 0.7K
14:50 64.87 64.87 64.87 64.87 3.1K
14:51 64.87 64.87 64.87 64.87 0.3K
14:53 64.96 64.96 64.96 64.96 1.6K
14:58 64.96 64.96 64.96 64.96 0.8K
15:01 64.98 64.98 64.98 64.98 0.6K
15:04 64.95 64.95 64.95 64.95 0.5K
15:05 64.98 64.98 64.98 64.98 0.5K
15:10 64.80 64.80 64.80 64.80 0.4K
15:11 64.87 64.93 64.87 64.93 0.5K
15:12 64.93 64.93 64.93 64.93 0.5K
15:14 64.86 64.86 64.85 64.85 0.8K
15:16 64.86 64.86 64.86 64.86 0.9K
15:18 64.87 64.87 64.87 64.87 0.4K
15:20 64.83 64.86 64.83 64.86 0.4K
15:21 64.84 64.84 64.84 64.84 0.4K
15:22 64.88 64.88 64.88 64.88 1.8K
15:24 64.87 64.87 64.87 64.87 0.3K
15:25 64.86 64.87 64.84 64.87 1.3K
15:27 64.86 64.86 64.86 64.86 0.3K
15:28 64.82 64.82 64.74 64.74 2.1K
15:29 64.76 64.79 64.76 64.79 1.9K
15:30 64.81 64.81 64.81 64.81 2.7K
15:34 64.92 64.92 64.92 64.92 2.4K
15:39 64.88 64.88 64.88 64.88 1.2K
15:40 64.87 64.87 64.87 64.87 1.2K
15:43 64.85 64.85 64.85 64.85 0.7K
15:44 64.86 64.86 64.86 64.86 1.0K
15:45 64.86 64.90 64.86 64.90 1.2K
15:46 64.97 65.02 64.97 65.02 2.0K
15:47 65.02 65.07 65.02 65.07 1.9K
15:48 65.08 65.26 65.08 65.26 3.9K
15:49 65.20 65.21 65.18 65.21 3.4K
15:50 65.29 65.34 65.28 65.28 2.5K
15:51 65.22 65.27 65.22 65.27 4.2K
15:52 65.31 65.31 65.31 65.31 1.0K
15:54 65.33 65.34 65.30 65.30 4.0K
15:55 65.26 65.29 65.25 65.28 4.3K
15:56 65.30 65.30 65.30 65.30 1.8K
15:57 65.36 65.36 65.35 65.35 2.6K
15:58 65.39 65.50 65.39 65.50 3.4K
15:59 65.49 65.49 65.38 65.45 122.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available