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 64.71 64.71 64.71 64.71 45.7K
09:36 64.26 64.26 64.26 64.26 0.2K
09:38 64.28 64.28 64.28 64.28 0.6K
09:40 64.06 64.09 64.06 64.09 1.6K
09:41 64.06 64.06 64.06 64.06 0.1K
09:42 64.13 64.13 64.13 64.13 0.2K
09:45 64.14 64.14 64.14 64.14 0.1K
09:48 63.93 63.93 63.93 63.93 0.9K
09:50 64.28 64.28 64.28 64.28 0.1K
09:51 64.28 64.28 64.28 64.28 2.3K
10:30 64.05 64.05 64.05 64.05 1.5K
10:34 64.10 64.10 64.10 64.10 1.0K
10:42 64.14 64.14 64.14 64.14 0.2K
10:43 64.25 64.26 64.25 64.26 1.8K
10:48 64.08 64.08 64.06 64.06 1.1K
10:51 63.96 63.96 63.96 63.96 0.6K
10:52 64.09 64.09 64.09 64.09 0.1K
10:53 64.06 64.06 64.06 64.06 0.3K
11:01 63.93 63.93 63.93 63.93 1.0K
11:06 63.80 63.80 63.80 63.80 0.6K
11:15 63.93 63.93 63.93 63.93 0.6K
11:26 63.80 63.80 63.80 63.80 34.7K
11:31 63.71 63.71 63.71 63.71 0.2K
11:34 63.81 63.81 63.81 63.81 0.7K
11:35 63.79 63.79 63.79 63.79 0.1K
11:37 63.79 63.79 63.79 63.79 0.2K
11:38 63.79 63.79 63.79 63.79 0.8K
11:46 63.67 63.67 63.67 63.67 0.6K
11:48 63.57 63.57 63.57 63.57 0.6K
11:59 63.56 63.56 63.56 63.56 1.7K
12:03 63.60 63.60 63.60 63.60 0.7K
12:04 63.59 63.59 63.59 63.59 1.4K
12:08 63.73 63.73 63.73 63.73 0.6K
12:12 63.69 63.69 63.69 63.69 0.2K
12:13 63.65 63.65 63.65 63.65 0.3K
12:17 63.65 63.65 63.65 63.65 0.1K
12:19 63.67 63.67 63.67 63.67 0.5K
12:29 63.52 63.52 63.52 63.52 0.7K
12:38 63.47 63.47 63.47 63.47 0.2K
12:40 63.47 63.47 63.47 63.47 0.2K
12:45 63.32 63.38 63.32 63.38 2.1K
12:46 63.48 63.56 63.48 63.56 1.5K
12:47 63.54 63.54 63.54 63.54 0.4K
12:52 63.50 63.50 63.50 63.50 1.0K
12:57 63.57 63.57 63.51 63.51 3.5K
13:00 63.61 63.61 63.61 63.61 1.0K
13:03 63.66 63.66 63.66 63.66 0.9K
13:05 63.70 63.70 63.70 63.70 0.4K
13:07 63.75 63.75 63.75 63.75 0.3K
13:08 63.63 63.63 63.63 63.63 1.4K
13:09 63.74 63.74 63.74 63.74 0.7K
13:12 63.67 63.67 63.67 63.67 0.6K
13:14 63.74 63.74 63.70 63.70 1.5K
13:16 63.72 63.72 63.72 63.72 0.6K
13:18 63.72 63.72 63.72 63.72 0.2K
13:20 63.60 63.60 63.60 63.60 0.8K
13:21 63.64 63.64 63.64 63.64 0.4K
13:29 63.62 63.62 63.62 63.62 0.5K
13:38 63.64 63.64 63.64 63.64 0.9K
13:40 63.65 63.65 63.65 63.65 0.3K
13:41 63.65 63.65 63.65 63.65 0.2K
13:45 63.56 63.56 63.56 63.56 0.5K
13:46 63.53 63.53 63.53 63.53 0.5K
13:51 63.38 63.38 63.38 63.38 2.7K
14:23 62.98 63.02 62.98 62.98 1.2K
14:24 62.98 62.98 62.98 62.98 0.4K
14:25 62.91 62.91 62.91 62.91 0.3K
14:27 62.95 63.02 62.95 63.02 1.0K
14:28 62.96 62.96 62.96 62.96 0.3K
14:30 62.92 62.92 62.92 62.92 0.5K
14:33 63.02 63.02 63.02 63.02 0.1K
14:34 62.95 62.95 62.95 62.95 0.3K
14:36 62.95 62.95 62.95 62.95 0.7K
14:39 62.86 62.86 62.86 62.86 0.6K
14:42 62.86 62.94 62.86 62.94 5.6K
14:55 62.94 62.94 62.94 62.94 0.4K
14:56 62.94 62.94 62.94 62.94 0.2K
14:58 62.96 62.96 62.96 62.96 0.7K
14:59 62.96 63.02 62.96 63.02 1.2K
15:00 63.09 63.19 63.09 63.19 1.6K
15:01 63.20 63.23 63.20 63.23 0.4K
15:02 63.23 63.23 63.23 63.23 0.8K
15:03 63.22 63.22 63.22 63.22 0.6K
15:06 63.22 63.22 63.22 63.22 0.3K
15:07 63.28 63.28 63.28 63.28 0.4K
15:09 63.24 63.24 63.24 63.24 0.6K
15:10 63.24 63.24 63.24 63.24 0.4K
15:12 63.16 63.16 63.16 63.16 2.0K
15:13 62.93 62.93 62.93 62.93 1.1K
15:15 63.03 63.03 63.03 63.03 0.2K
15:16 63.05 63.05 63.05 63.05 1.4K
15:17 63.15 63.15 63.15 63.15 0.4K
15:18 63.17 63.17 63.17 63.17 0.8K
15:20 63.22 63.22 63.22 63.22 0.3K
15:22 63.25 63.25 63.25 63.25 0.4K
15:23 63.29 63.29 63.29 63.29 1.3K
15:24 63.26 63.28 63.22 63.28 0.6K
15:26 63.27 63.27 63.27 63.27 0.8K
15:27 63.35 63.37 63.35 63.37 0.7K
15:28 63.35 63.35 63.35 63.35 1.3K
15:29 63.33 63.33 63.33 63.33 1.2K
15:30 63.27 63.27 63.23 63.23 0.9K
15:31 63.27 63.27 63.27 63.27 1.4K
15:39 63.07 63.07 63.07 63.07 0.9K
15:40 63.08 63.08 63.08 63.08 0.5K
15:42 63.07 63.17 63.07 63.13 2.4K
15:43 63.16 63.16 63.12 63.12 0.9K
15:44 63.15 63.15 63.15 63.15 0.6K
15:45 63.10 63.10 63.10 63.10 2.4K
15:48 63.20 63.22 63.20 63.22 2.0K
15:49 63.15 63.15 63.15 63.15 0.5K
15:50 63.15 63.20 63.15 63.17 4.3K
15:51 63.17 63.17 63.17 63.17 1.4K
15:52 63.17 63.17 63.17 63.17 0.7K
15:53 63.17 63.17 63.10 63.12 0.5K
15:54 63.04 63.19 63.04 63.19 2.1K
15:55 63.17 63.17 63.04 63.11 2.7K
15:56 63.04 63.12 63.04 63.04 1.6K
15:57 63.12 63.12 63.01 63.06 3.1K
15:58 63.02 63.04 62.92 62.92 6.6K
15:59 62.92 63.01 62.85 62.92 489.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available