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 63.69 63.69 63.44 63.44 1.4K
09:33 63.86 63.86 63.86 63.86 0.6K
09:37 64.02 64.02 64.02 64.02 0.3K
09:40 64.73 64.73 64.73 64.73 0.1K
09:41 64.97 64.97 64.97 64.97 0.2K
09:45 64.82 64.90 64.82 64.90 0.5K
09:47 64.50 64.50 64.50 64.50 0.9K
09:49 64.94 64.94 64.94 64.94 0.1K
09:50 64.51 64.51 64.51 64.51 1.1K
09:51 64.37 64.37 64.37 64.37 2.0K
10:02 64.74 64.74 64.74 64.74 0.1K
10:03 64.97 65.00 64.97 65.00 2.2K
10:10 64.51 64.51 64.51 64.51 1.5K
10:13 64.37 64.37 64.37 64.37 0.3K
10:17 64.18 64.18 64.18 64.18 0.9K
10:18 64.11 64.11 64.05 64.05 0.6K
10:19 64.01 64.01 64.01 64.01 1.6K
10:22 64.14 64.14 64.14 64.14 0.3K
10:23 64.17 64.17 64.06 64.14 5.0K
10:32 63.80 63.80 63.80 63.80 0.1K
10:33 63.57 63.57 63.57 63.57 1.4K
10:36 63.38 63.38 63.38 63.38 0.4K
10:37 63.27 63.41 63.27 63.41 1.3K
10:39 63.42 63.43 63.42 63.43 1.3K
10:40 63.48 63.48 63.48 63.48 0.6K
10:46 63.48 63.48 63.48 63.48 0.5K
10:50 63.29 63.29 63.29 63.29 0.3K
10:51 63.49 63.49 63.49 63.49 0.5K
10:52 63.52 63.52 63.52 63.52 0.3K
10:53 63.59 63.59 63.59 63.59 2.1K
11:00 63.56 63.56 63.43 63.43 0.8K
11:03 63.49 63.49 63.49 63.49 0.1K
11:04 63.51 63.51 63.51 63.51 0.5K
11:07 63.47 63.47 63.47 63.47 0.5K
11:12 63.55 63.55 63.55 63.55 0.4K
11:14 63.67 63.67 63.67 63.67 0.4K
11:19 63.64 63.64 63.64 63.64 0.1K
11:21 63.77 63.77 63.77 63.77 0.2K
11:26 63.76 63.76 63.76 63.76 0.2K
11:32 63.65 63.65 63.65 63.65 0.2K
11:36 63.65 63.65 63.64 63.64 0.7K
11:39 63.63 63.63 63.63 63.63 0.3K
11:42 63.59 63.72 63.59 63.72 1.9K
11:43 63.72 63.72 63.72 63.72 0.2K
11:45 63.58 63.58 63.55 63.55 2.9K
11:55 63.57 63.57 63.57 63.57 0.9K
12:02 63.64 63.64 63.64 63.64 0.2K
12:04 63.60 63.65 63.60 63.65 0.9K
12:07 63.63 63.63 63.63 63.63 0.7K
12:09 63.62 63.62 63.62 63.62 0.4K
12:14 63.63 63.63 63.63 63.63 0.4K
12:16 63.73 63.73 63.73 63.73 0.1K
12:17 63.62 63.62 63.48 63.48 1.4K
12:18 63.60 63.60 63.60 63.60 0.1K
12:19 63.60 63.60 63.60 63.60 0.5K
12:24 63.42 63.42 63.42 63.42 1.5K
12:34 63.37 63.37 63.37 63.37 0.5K
12:35 63.38 63.38 63.38 63.38 0.5K
12:41 63.46 63.46 63.46 63.46 0.7K
12:42 63.48 63.48 63.41 63.41 0.2K
12:43 63.39 63.39 63.39 63.39 1.0K
12:45 63.40 63.40 63.40 63.40 0.3K
12:47 63.30 63.30 63.30 63.30 1.1K
12:53 63.42 63.42 63.42 63.42 1.7K
12:58 63.43 63.43 63.43 63.43 0.2K
13:02 63.38 63.38 63.38 63.38 0.1K
13:05 63.32 63.32 63.32 63.32 1.2K
13:09 63.27 63.27 63.27 63.27 0.5K
13:17 63.27 63.27 63.27 63.27 0.5K
13:19 63.27 63.27 63.27 63.27 0.9K
13:25 63.13 63.13 63.13 63.13 0.7K
13:28 63.13 63.13 63.13 63.13 0.8K
13:33 63.13 63.13 63.13 63.13 1.8K
13:36 63.15 63.15 63.15 63.15 0.2K
13:37 63.15 63.15 63.15 63.15 2.4K
13:42 63.12 63.12 63.12 63.12 0.5K
13:49 63.14 63.14 63.14 63.14 0.2K
13:51 63.06 63.06 63.06 63.06 0.2K
13:55 63.25 63.25 63.25 63.25 0.6K
14:01 63.23 63.23 63.23 63.23 1.1K
14:07 63.25 63.25 63.25 63.25 0.1K
14:08 63.25 63.25 63.24 63.24 1.7K
14:12 63.25 63.25 63.22 63.22 2.1K
14:14 63.20 63.20 63.20 63.20 2.3K
14:30 63.27 63.27 63.27 63.27 0.3K
14:31 63.29 63.29 63.29 63.29 1.1K
14:37 63.36 63.36 63.36 63.36 0.5K
14:40 63.47 63.47 63.47 63.47 1.0K
14:48 63.37 63.37 63.37 63.37 0.5K
14:50 63.47 63.47 63.47 63.47 2.4K
14:53 63.48 63.48 63.48 63.48 1.0K
14:56 63.50 63.50 63.50 63.50 0.1K
14:58 63.51 63.53 63.51 63.53 1.9K
14:59 63.58 63.58 63.58 63.58 0.2K
15:00 63.59 63.59 63.59 63.59 0.8K
15:01 63.59 63.59 63.59 63.59 0.7K
15:02 63.59 63.59 63.59 63.59 1.0K
15:06 63.66 63.70 63.66 63.70 0.9K
15:07 63.70 63.70 63.70 63.70 0.1K
15:08 63.66 63.73 63.66 63.73 1.8K
15:09 63.75 63.76 63.75 63.76 0.5K
15:10 63.80 63.80 63.80 63.80 1.0K
15:12 63.85 63.85 63.85 63.85 2.5K
15:13 63.86 63.86 63.86 63.86 0.4K
15:16 63.89 63.89 63.89 63.89 2.5K
15:18 63.90 63.90 63.90 63.90 0.3K
15:20 63.91 63.91 63.91 63.91 3.1K
15:22 63.88 63.89 63.88 63.89 1.8K
15:30 63.91 63.93 63.87 63.93 3.4K
15:31 63.93 63.93 63.93 63.93 1.0K
15:33 63.95 63.95 63.95 63.95 1.2K
15:34 63.96 63.99 63.96 63.99 2.6K
15:42 63.99 63.99 63.99 63.99 4.4K
15:43 63.99 63.99 63.98 63.98 7.2K
15:44 63.96 63.99 63.96 63.99 4.7K
15:45 63.99 63.99 63.99 63.99 8.1K
15:47 64.04 64.04 64.04 64.04 1.1K
15:48 63.97 63.97 63.97 63.96 1.2K
15:50 64.03 64.03 63.88 63.88 3.1K
15:51 63.90 63.90 63.89 63.89 0.7K
15:52 63.94 63.94 63.85 63.92 2.8K
15:53 63.85 63.85 63.85 63.85 0.7K
15:54 63.85 63.97 63.85 63.97 1.5K
15:55 63.98 64.10 63.96 64.10 14.6K
15:57 64.07 64.07 63.98 64.01 4.0K
15:58 63.96 63.96 63.95 63.95 3.7K
15:59 64.09 64.13 64.08 64.11 45.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available