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 64.34 64.34 64.34 64.34 1.6K
09:32 64.41 64.41 64.41 64.41 0.8K
09:39 64.95 64.95 64.95 64.95 0.4K
09:40 64.41 64.41 64.41 64.41 0.7K
09:45 64.06 64.23 64.06 64.22 6.3K
09:46 64.22 64.22 63.68 63.68 0.8K
09:47 63.63 63.63 63.63 63.63 0.3K
09:48 64.13 64.13 64.13 64.13 0.2K
09:50 64.14 64.14 64.14 64.14 0.6K
09:51 64.15 64.38 64.14 64.38 0.6K
09:54 64.38 64.38 64.38 64.38 0.8K
09:55 64.38 64.38 64.38 64.38 0.6K
10:00 64.34 64.34 64.34 64.33 0.1K
10:01 64.19 64.19 64.19 64.19 0.6K
10:04 64.34 64.34 64.33 64.33 1.7K
10:05 64.24 64.24 64.24 64.24 0.5K
10:10 64.23 64.23 64.14 64.14 2.0K
10:16 64.01 64.01 63.88 63.88 0.3K
10:17 64.01 64.01 64.01 64.01 0.6K
10:18 64.01 64.01 64.01 64.01 0.4K
10:28 64.00 64.00 64.00 64.00 0.1K
10:31 64.00 64.00 64.00 64.00 0.2K
10:35 64.01 64.01 64.01 64.01 0.1K
10:38 64.01 64.01 64.01 64.01 0.2K
10:40 64.01 64.01 64.01 64.01 0.3K
10:46 63.99 63.99 63.99 63.99 0.2K
10:50 63.98 63.98 63.98 63.98 0.1K
10:52 63.80 63.80 63.79 63.79 0.4K
10:53 64.00 64.00 64.00 64.00 0.3K
10:54 63.76 63.76 63.76 63.76 1.4K
10:56 63.97 63.97 63.97 63.97 0.5K
10:57 63.86 63.91 63.86 63.91 1.8K
11:01 64.02 64.02 63.91 63.91 0.4K
11:02 64.09 64.09 64.09 64.09 0.7K
11:04 63.99 63.99 63.99 63.99 0.8K
11:08 63.92 63.92 63.92 63.92 3.2K
11:13 64.07 64.07 64.07 64.07 0.9K
11:17 64.25 64.25 64.25 64.25 0.5K
11:20 64.24 64.24 64.24 64.24 0.9K
11:29 64.16 64.16 64.16 64.16 0.8K
11:30 64.09 64.10 64.09 64.10 0.7K
11:33 64.02 64.02 64.02 64.02 1.5K
11:40 64.12 64.12 64.12 64.12 0.4K
11:42 64.09 64.09 64.06 64.06 2.4K
11:55 64.14 64.14 64.14 64.14 1.2K
12:11 64.31 64.31 64.31 64.31 0.1K
12:12 64.26 64.26 64.26 64.26 0.1K
12:13 64.17 64.17 64.17 64.17 0.8K
12:25 64.14 64.14 64.14 64.14 0.1K
12:28 64.15 64.15 64.15 64.15 0.2K
12:29 64.16 64.16 64.16 64.16 0.6K
12:30 64.21 64.21 64.21 64.21 0.5K
12:31 64.21 64.21 64.21 64.21 0.7K
12:40 64.18 64.18 64.18 64.18 0.1K
12:42 64.16 64.16 64.16 64.16 0.3K
12:47 64.25 64.25 64.25 64.25 0.8K
12:48 64.27 64.27 64.27 64.27 0.5K
12:59 64.28 64.28 64.28 64.28 0.8K
13:00 64.23 64.23 64.23 64.23 0.5K
13:01 64.22 64.22 64.22 64.22 3.0K
13:24 64.36 64.36 64.36 64.36 0.4K
13:28 64.33 64.33 64.33 64.33 1.5K
13:47 64.27 64.27 64.27 64.27 2.4K
13:53 64.22 64.27 64.22 64.27 1.2K
14:02 64.18 64.18 64.18 64.18 0.1K
14:04 64.23 64.23 64.23 64.23 0.7K
14:05 64.23 64.23 64.23 64.23 1.1K
14:07 64.26 64.26 64.24 64.24 0.2K
14:10 64.24 64.24 64.12 64.12 1.5K
14:14 64.14 64.14 64.14 64.14 0.1K
14:15 64.12 64.12 64.12 64.12 0.8K
14:18 64.01 64.01 64.01 64.01 0.3K
14:23 63.89 63.89 63.89 63.89 0.9K
14:28 63.95 63.95 63.95 63.95 1.8K
14:37 64.01 64.01 64.01 64.00 0.3K
14:38 64.02 64.02 64.02 64.02 0.4K
14:41 64.04 64.04 64.00 64.00 0.5K
14:42 64.05 64.05 64.05 64.05 1.0K
14:44 64.05 64.05 64.05 64.05 1.0K
14:46 64.15 64.15 64.15 64.15 0.9K
14:52 64.21 64.21 64.21 64.21 0.1K
14:54 64.19 64.19 64.16 64.16 1.1K
14:56 64.13 64.13 64.13 64.13 1.4K
14:59 64.07 64.07 64.07 64.07 1.6K
15:05 64.01 64.01 64.01 64.01 0.5K
15:09 64.00 64.00 64.00 64.00 2.4K
15:13 63.98 63.98 63.93 63.93 1.9K
15:21 63.95 63.95 63.95 63.95 0.6K
15:22 63.81 63.81 63.81 63.81 1.0K
15:23 63.88 63.88 63.88 63.88 1.1K
15:26 63.80 63.80 63.80 63.80 1.1K
15:29 63.77 63.77 63.77 63.77 0.2K
15:30 63.75 63.75 63.75 63.75 0.5K
15:33 63.75 63.75 63.75 63.75 1.0K
15:36 63.74 63.74 63.74 63.74 0.5K
15:37 63.68 63.68 63.68 63.68 0.2K
15:38 63.70 63.70 63.70 63.70 0.7K
15:42 63.69 63.69 63.67 63.67 0.3K
15:43 63.71 63.71 63.71 63.71 2.9K
15:45 63.86 63.90 63.86 63.90 1.2K
15:46 63.91 63.91 63.91 63.91 1.2K
15:47 63.92 63.92 63.92 63.92 1.6K
15:48 63.95 63.95 63.92 63.92 1.1K
15:49 63.90 63.93 63.90 63.93 0.5K
15:50 63.96 63.98 63.96 63.98 1.6K
15:51 63.97 64.01 63.97 64.00 1.4K
15:52 64.06 64.06 64.06 64.06 1.4K
15:54 64.09 64.10 64.09 64.10 0.9K
15:55 64.06 64.06 63.93 63.97 3.5K
15:56 63.98 63.98 63.76 63.76 1.3K
15:57 63.88 63.88 63.74 63.74 2.1K
15:58 63.73 63.75 63.73 63.75 4.7K
15:59 63.67 63.67 63.57 63.57 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available