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
09:30 62.72 62.72 62.72 62.72 0.8K
09:32 63.55 63.55 63.55 63.55 0.2K
09:38 63.01 63.01 63.01 63.01 1.6K
09:49 63.06 63.06 63.06 63.06 0.3K
09:50 63.02 63.02 63.02 63.02 1.3K
09:51 63.43 63.43 63.43 63.43 1.3K
09:54 63.31 63.31 63.30 63.30 0.8K
09:59 63.30 63.30 63.30 63.30 0.8K
10:10 62.78 62.78 62.78 62.78 5.9K
10:11 62.93 63.04 62.93 63.04 1.7K
10:16 63.15 63.15 63.15 63.15 0.7K
10:28 62.97 62.97 62.97 62.97 0.2K
10:29 62.97 62.97 62.97 62.97 0.1K
10:30 62.97 62.97 62.97 62.97 0.6K
10:35 62.81 62.83 62.81 62.83 0.5K
10:36 62.82 62.82 62.82 62.82 1.1K
10:44 63.00 63.00 63.00 63.00 0.3K
10:46 63.04 63.04 63.04 63.04 0.3K
10:48 62.95 62.95 62.91 62.91 2.1K
10:59 62.94 62.94 62.93 62.93 1.6K
11:00 62.88 62.88 62.88 62.88 0.8K
11:07 62.95 62.95 62.95 62.95 0.6K
11:09 62.96 62.97 62.96 62.97 0.2K
11:12 62.90 62.90 62.90 62.90 0.5K
11:16 62.83 62.83 62.83 62.83 2.6K
11:41 62.75 62.75 62.75 62.75 0.5K
11:52 62.83 62.83 62.83 62.83 0.5K
11:53 62.87 62.87 62.87 62.87 0.4K
11:58 62.85 62.88 62.85 62.88 0.3K
11:59 62.93 62.93 62.93 62.93 0.7K
12:02 63.00 63.00 63.00 63.00 0.5K
12:03 63.01 63.01 63.00 63.00 1.1K
12:04 63.02 63.02 63.01 63.01 0.5K
12:06 63.01 63.05 63.01 63.02 3.7K
12:08 62.98 62.98 62.98 62.98 1.1K
12:17 62.85 62.85 62.85 62.85 0.3K
12:22 62.75 62.75 62.75 62.75 0.9K
12:28 62.82 62.82 62.82 62.82 0.2K
12:31 62.76 62.76 62.76 62.76 0.1K
12:33 62.79 62.79 62.79 62.79 0.7K
12:37 62.77 62.80 62.77 62.80 0.8K
12:38 62.80 62.80 62.80 62.80 1.3K
12:47 62.84 62.84 62.84 62.84 0.9K
12:48 62.82 62.82 62.82 62.82 0.9K
12:53 62.84 62.84 62.84 62.84 0.1K
12:54 62.90 62.91 62.90 62.91 0.7K
12:56 62.93 62.93 62.93 62.93 0.6K
12:57 62.87 62.87 62.87 62.87 0.1K
13:01 63.01 63.01 63.01 63.01 4.2K
13:02 62.92 62.92 62.88 62.88 0.6K
13:07 62.88 62.88 62.88 62.88 1.0K
13:15 62.77 62.77 62.77 62.77 1.0K
13:23 62.90 62.90 62.89 62.89 0.5K
13:27 62.98 62.98 62.98 62.98 0.4K
13:30 62.94 62.94 62.94 62.94 0.4K
13:35 62.94 62.94 62.94 62.94 1.9K
13:36 63.00 63.00 63.00 63.00 2.4K
13:40 62.95 62.95 62.95 62.95 0.7K
13:50 62.97 62.97 62.97 62.97 1.1K
14:05 62.99 62.99 62.99 62.99 3.3K
14:16 62.84 62.84 62.84 62.84 2.4K
14:42 62.70 62.70 62.70 62.70 0.1K
14:43 62.70 62.70 62.70 62.70 0.3K
14:44 62.72 62.72 62.72 62.72 0.5K
14:46 62.73 62.73 62.73 62.73 1.6K
14:50 62.82 62.82 62.81 62.81 1.1K
14:55 63.04 63.04 63.04 63.04 1.3K
14:58 63.02 63.02 63.02 63.02 3.1K
15:12 62.93 62.93 62.93 62.93 0.4K
15:14 62.96 62.96 62.96 62.96 0.7K
15:17 62.97 62.97 62.97 62.97 0.9K
15:19 62.92 62.92 62.82 62.82 2.1K
15:24 62.69 62.69 62.69 62.69 0.2K
15:25 62.90 62.90 62.90 62.90 1.0K
15:32 62.68 62.68 62.68 62.68 0.2K
15:33 62.79 62.79 62.72 62.72 0.9K
15:34 62.68 62.68 62.68 62.68 0.1K
15:35 62.73 62.73 62.73 62.73 0.8K
15:36 62.69 62.69 62.69 62.69 3.5K
15:39 62.86 62.86 62.84 62.84 1.5K
15:44 63.01 63.01 63.00 63.00 4.4K
15:45 63.01 63.01 63.00 63.00 1.5K
15:46 63.00 63.02 63.00 63.02 5.3K
15:48 63.02 63.02 63.02 63.02 0.3K
15:49 63.02 63.05 63.02 63.05 8.2K
15:50 63.18 63.23 63.18 63.23 3.8K
15:51 63.25 63.25 63.25 63.25 2.9K
15:52 63.24 63.28 63.24 63.28 2.2K
15:53 63.28 63.39 63.27 63.39 3.5K
15:54 63.36 63.36 63.36 63.36 0.1K
15:55 63.38 63.39 63.28 63.31 5.9K
15:56 63.31 63.34 63.12 63.29 3.1K
15:57 63.27 63.27 63.17 63.19 3.9K
15:58 63.25 63.25 63.25 63.25 3.7K
15:59 63.27 63.27 63.16 63.21 61.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available