Minerals Technologies Inc

MTX
🏛️ 美国 →
61.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 60.47 61.26 59.78 60.72 0.2M
2022-12-29 59.55 61.02 59.48 60.88 0.1M
2022-12-28 60.34 60.79 58.78 58.92 0.1M
2022-12-27 59.94 60.63 59.36 60.36 0.1M
2022-12-23 58.84 59.76 58.50 59.76 0.1M
2022-12-22 59.58 59.58 58.04 58.97 0.1M
2022-12-21 60.29 60.70 59.94 60.22 0.2M
2022-12-20 58.59 60.40 58.59 59.99 0.3M
2022-12-19 58.79 59.43 57.90 58.65 0.3M
2022-12-16 57.21 58.82 57.05 58.63 0.7M
2022-12-15 59.82 59.97 57.65 58.10 0.2M
2022-12-14 61.18 61.92 60.00 60.75 0.2M
2022-12-13 62.33 62.91 60.09 61.08 0.3M
2022-12-12 60.76 61.53 60.01 60.21 0.1M
2022-12-09 61.32 62.71 60.39 60.56 0.3M
2022-12-08 61.50 62.24 60.39 61.60 0.1M
2022-12-07 61.36 62.07 60.70 60.88 0.1M
2022-12-06 61.72 62.38 60.10 61.15 0.1M
2022-12-05 62.48 63.65 61.24 62.39 0.2M
2022-12-02 60.82 63.21 60.76 62.71 0.2M
2022-12-01 60.57 62.08 60.28 61.54 0.2M
2022-11-30 58.21 60.31 57.04 60.29 0.3M
2022-11-29 56.44 58.24 55.66 58.19 0.1M
2022-11-28 56.92 57.25 56.45 56.64 0.1M
2022-11-25 57.45 58.02 57.28 57.29 0.0M
2022-11-23 56.69 57.44 56.49 57.24 0.1M
2022-11-22 56.39 57.10 55.99 56.97 0.1M
2022-11-21 55.38 56.28 54.99 56.04 0.1M
2022-11-18 56.19 56.19 54.41 55.75 0.2M
2022-11-17 54.93 55.06 53.62 54.98 0.2M
2022-11-16 56.87 56.87 55.04 55.74 0.2M
2022-11-15 57.83 57.93 56.44 56.70 0.1M
2022-11-14 57.70 58.16 56.97 57.02 0.1M
2022-11-11 57.29 58.49 57.29 57.86 0.1M
2022-11-10 55.52 57.13 55.13 57.03 0.1M
2022-11-09 53.54 53.89 53.01 53.14 0.1M
2022-11-08 54.35 55.08 53.44 53.83 0.1M
2022-11-07 54.60 54.77 53.23 54.08 0.1M
2022-11-04 52.87 54.50 52.87 54.01 0.1M
2022-11-03 51.91 52.73 51.63 52.00 0.1M
2022-11-02 54.98 55.45 52.60 52.61 0.1M
2022-11-01 55.57 55.67 54.62 55.00 0.2M
2022-10-31 55.33 56.36 54.71 55.01 0.2M
2022-10-28 55.25 56.03 52.79 55.44 0.3M
2022-10-27 56.89 57.86 56.57 56.92 0.1M
2022-10-26 56.63 57.74 55.61 56.73 0.1M
2022-10-25 54.66 56.24 54.33 56.02 0.1M
2022-10-24 55.29 55.37 54.26 54.85 0.1M
2022-10-21 53.96 55.22 53.67 55.02 0.1M
2022-10-20 54.29 55.16 52.94 53.51 0.1M
2022-10-19 54.30 54.89 53.69 54.40 0.1M
2022-10-18 55.53 55.89 54.44 55.16 0.1M
2022-10-17 53.27 54.29 53.27 54.10 0.1M
2022-10-14 53.55 53.55 51.89 52.29 0.1M
2022-10-13 49.89 53.16 49.89 52.73 0.2M
2022-10-12 52.77 52.88 51.76 52.38 0.2M
2022-10-11 50.90 52.82 50.90 52.52 0.2M
2022-10-10 51.06 51.81 50.35 51.43 0.1M
2022-10-07 51.99 51.99 50.25 50.61 0.2M
2022-10-06 52.53 53.14 52.18 52.55 0.1M
2022-10-05 52.34 53.24 51.74 52.94 0.2M
2022-10-04 52.67 53.34 52.42 53.26 0.2M
2022-10-03 50.34 52.10 49.71 51.72 0.3M
2022-09-30 50.19 50.95 49.38 49.41 0.3M
2022-09-29 50.50 50.50 49.47 50.02 0.2M
2022-09-28 50.47 51.32 49.88 51.19 0.3M
2022-09-27 51.24 51.57 49.46 49.90 0.2M
2022-09-26 51.36 52.28 50.16 50.74 0.3M
2022-09-23 52.42 52.60 50.82 51.86 0.3M
2022-09-22 54.69 55.06 53.29 53.39 0.3M
2022-09-21 55.92 56.70 54.52 54.52 0.2M
2022-09-20 56.75 56.75 54.86 55.45 0.2M
2022-09-19 54.92 57.95 54.92 57.56 0.4M
2022-09-16 57.36 57.41 54.61 55.17 6.4M
2022-09-15 58.37 59.29 57.75 58.11 0.4M
2022-09-14 60.75 61.02 58.11 58.90 0.4M
2022-09-13 61.60 62.22 60.69 61.20 0.3M
2022-09-12 63.31 64.49 63.06 63.42 0.3M
2022-09-09 60.80 62.75 60.47 62.56 0.4M
2022-09-08 59.23 60.54 58.72 60.10 0.4M
2022-09-07 57.69 60.49 57.31 59.93 0.5M
2022-09-06 58.25 59.46 57.24 57.53 0.6M
2022-09-02 58.08 58.32 56.38 56.71 0.2M
2022-09-01 57.63 57.63 56.54 57.19 0.1M
2022-08-31 58.84 59.27 58.05 58.26 0.1M
2022-08-30 60.27 60.39 57.83 58.46 0.2M
2022-08-29 61.47 61.59 60.48 61.07 0.2M
2022-08-26 64.47 64.51 61.91 61.96 0.1M
2022-08-25 63.56 64.62 63.45 64.52 0.1M
2022-08-24 63.22 64.02 62.86 63.07 0.1M
2022-08-23 63.15 64.03 62.84 63.28 0.1M
2022-08-22 63.98 63.98 63.10 63.25 0.1M
2022-08-19 65.60 65.60 64.31 64.96 0.1M
2022-08-18 65.14 65.97 65.12 65.96 0.1M
2022-08-17 65.61 65.91 64.67 65.23 0.1M
2022-08-16 65.22 66.65 65.22 66.46 0.1M
2022-08-15 64.78 65.73 64.75 65.61 0.1M
2022-08-12 64.47 65.56 64.29 65.37 0.1M
2022-08-11 64.34 65.06 63.11 63.89 0.1M
2022-08-10 63.80 64.88 62.71 63.46 0.3M
2022-08-09 63.58 63.62 62.50 62.66 0.1M
2022-08-08 64.26 64.73 63.45 63.88 0.1M
2022-08-05 63.33 64.33 63.00 63.67 0.1M
2022-08-04 63.68 64.32 63.20 64.04 0.1M
2022-08-03 64.12 64.12 62.87 63.53 0.1M
2022-08-02 66.17 66.17 63.34 63.64 0.2M
2022-08-01 66.30 66.75 65.24 66.24 0.1M
2022-07-29 66.58 67.67 66.21 66.81 0.1M
2022-07-28 66.82 67.51 66.45 67.16 0.1M
2022-07-27 64.90 66.60 64.81 66.36 0.1M
2022-07-26 64.74 64.98 64.13 64.67 0.1M
2022-07-25 64.07 65.17 63.53 64.70 0.1M
2022-07-22 64.09 64.44 63.17 63.87 0.1M
2022-07-21 63.12 63.75 62.69 63.73 0.1M
2022-07-20 63.21 63.88 62.47 63.59 0.1M
2022-07-19 61.96 63.57 61.96 63.31 0.2M
2022-07-18 62.37 62.51 60.88 61.01 0.1M
2022-07-15 61.25 62.57 60.19 61.45 0.1M
2022-07-14 58.61 60.25 58.24 60.13 0.1M
2022-07-13 59.77 60.98 59.57 60.00 0.1M
2022-07-12 60.56 62.30 60.15 60.58 0.2M
2022-07-11 60.71 61.21 60.25 60.69 0.1M
2022-07-08 61.01 61.64 60.56 60.96 0.1M
2022-07-07 61.04 62.24 61.01 61.06 0.1M
2022-07-06 60.86 61.24 58.86 60.47 0.1M
2022-07-05 60.53 61.25 58.63 60.99 0.1M
2022-07-01 61.02 62.10 60.49 61.68 0.1M
2022-06-30 60.51 61.43 60.06 61.34 0.2M
2022-06-29 61.03 61.46 60.30 61.29 0.1M
2022-06-28 62.69 63.20 61.28 61.47 0.1M
2022-06-27 61.72 62.59 60.93 62.01 0.1M
2022-06-24 59.02 61.34 59.02 61.02 0.3M
2022-06-23 58.44 59.13 57.52 58.75 0.1M
2022-06-22 57.93 59.12 57.80 58.69 0.1M
2022-06-21 59.06 59.41 58.17 58.87 0.1M
2022-06-17 59.16 59.38 57.72 57.93 0.2M
2022-06-16 60.21 60.21 57.81 58.63 0.1M
2022-06-15 62.50 62.75 60.65 61.47 0.1M
2022-06-14 61.74 62.36 60.81 61.65 0.1M
2022-06-13 63.44 63.79 61.72 61.76 0.1M
2022-06-10 65.50 65.79 64.75 64.91 0.1M
2022-06-09 66.85 67.48 66.21 66.49 0.1M
2022-06-08 68.64 68.80 66.79 66.85 0.1M
2022-06-07 67.81 69.12 67.81 69.04 0.1M
2022-06-06 68.23 68.98 67.79 68.81 0.1M
2022-06-03 68.42 69.02 67.59 67.61 0.1M
2022-06-02 67.05 69.07 67.05 68.90 0.1M
2022-06-01 66.84 67.03 65.30 66.75 0.1M
2022-05-31 67.42 67.42 65.85 66.26 0.2M
2022-05-27 66.77 67.46 66.48 67.41 0.1M
2022-05-26 65.30 66.69 65.17 66.17 0.1M
2022-05-25 64.34 65.22 63.98 64.67 0.1M
2022-05-24 64.22 64.78 63.01 64.55 0.1M
2022-05-23 64.75 64.85 63.97 64.34 0.1M
2022-05-20 65.25 65.25 63.14 64.26 0.1M
2022-05-19 64.92 65.65 64.10 64.61 0.1M
2022-05-18 66.62 66.74 64.83 65.39 0.1M
2022-05-17 66.13 67.33 65.72 67.28 0.1M
2022-05-16 64.11 65.37 63.69 64.86 0.1M
2022-05-13 65.59 65.97 63.86 64.88 0.2M
2022-05-12 64.44 65.52 63.57 65.19 0.2M
2022-05-11 64.11 66.10 63.76 64.66 0.2M
2022-05-10 66.14 66.62 62.42 63.57 0.2M
2022-05-09 65.10 66.45 64.65 65.53 0.2M
2022-05-06 65.72 66.72 64.91 66.11 0.2M
2022-05-05 67.34 68.41 65.02 66.22 0.2M
2022-05-04 65.63 68.32 65.01 68.18 0.2M
2022-05-03 64.26 66.47 64.10 65.86 0.2M
2022-05-02 63.50 65.53 62.44 63.99 0.2M
2022-04-29 62.16 65.06 60.31 63.61 0.2M
2022-04-28 62.54 63.65 61.44 63.38 0.1M
2022-04-27 61.21 62.84 61.07 61.78 0.1M
2022-04-26 62.19 62.89 60.98 61.09 0.1M
2022-04-25 62.39 63.28 61.11 62.97 0.1M
2022-04-22 63.80 64.41 62.63 62.70 0.1M
2022-04-21 65.72 65.79 63.94 64.29 0.1M
2022-04-20 64.88 65.96 64.86 65.22 0.1M
2022-04-19 63.38 64.52 63.02 64.49 0.1M
2022-04-18 62.85 63.80 62.37 62.75 0.1M
2022-04-14 63.51 64.26 62.80 63.05 0.1M
2022-04-13 61.70 63.51 61.70 63.32 0.1M
2022-04-12 61.93 63.26 61.25 61.52 0.1M
2022-04-11 61.81 62.75 61.31 61.61 0.1M
2022-04-08 62.54 63.54 61.66 61.74 0.1M
2022-04-07 63.26 63.26 62.00 62.21 0.2M
2022-04-06 62.56 63.49 61.36 62.88 0.2M
2022-04-05 65.61 65.75 62.94 63.03 0.2M
2022-04-04 66.57 66.57 65.26 65.61 0.2M
2022-04-01 66.22 66.93 65.58 66.15 0.1M
2022-03-31 66.75 67.31 65.99 66.15 0.1M
2022-03-30 67.69 67.69 66.69 67.20 0.2M
2022-03-29 65.56 67.73 65.27 67.45 0.2M
2022-03-28 65.54 65.54 64.51 64.87 0.1M
2022-03-25 65.94 66.57 65.53 66.16 0.1M
2022-03-24 65.75 66.05 64.99 65.51 0.1M
2022-03-23 66.25 66.46 65.20 65.20 0.1M
2022-03-22 66.43 67.28 66.17 66.34 0.1M
2022-03-21 66.11 67.33 65.72 66.42 0.1M
2022-03-18 66.64 66.64 65.08 66.32 0.2M
2022-03-17 66.33 67.11 65.80 66.74 0.1M
2022-03-16 66.24 67.20 65.50 66.94 0.1M
2022-03-15 65.91 65.91 64.14 65.46 0.1M
2022-03-14 65.07 66.13 64.66 65.47 0.1M
2022-03-11 65.05 65.61 64.35 64.36 0.1M
2022-03-10 64.65 65.61 63.81 64.55 0.2M
2022-03-09 63.93 66.81 63.57 65.89 0.2M
2022-03-08 63.56 64.24 62.24 62.55 0.2M
2022-03-07 66.20 66.34 62.69 62.85 0.3M
2022-03-04 68.62 68.87 66.59 66.82 0.2M
2022-03-03 69.71 70.14 68.96 69.75 0.2M
2022-03-02 67.84 69.97 67.84 69.36 0.1M
2022-03-01 69.62 69.80 66.73 67.17 0.2M
2022-02-28 69.00 70.87 68.78 69.99 0.2M
2022-02-25 68.00 70.76 67.99 70.06 0.2M
2022-02-24 69.52 70.06 67.16 67.92 0.2M
2022-02-23 71.03 71.99 70.43 71.31 0.2M
2022-02-22 69.82 71.18 68.76 70.49 0.3M
2022-02-18 70.04 70.78 69.45 69.92 0.1M
2022-02-17 70.37 70.40 69.36 69.97 0.1M
2022-02-16 71.47 71.95 69.90 71.13 0.2M
2022-02-15 69.53 71.74 69.43 71.71 0.2M
2022-02-14 69.81 69.97 68.04 68.78 0.2M
2022-02-11 69.77 70.41 68.76 69.46 0.1M
2022-02-10 70.29 71.94 69.38 69.78 0.2M
2022-02-09 70.68 72.41 70.68 71.29 0.2M
2022-02-08 68.41 70.84 68.41 70.77 0.3M
2022-02-07 67.31 69.19 66.87 68.56 0.2M
2022-02-04 66.78 67.64 64.88 66.00 0.2M
2022-02-03 69.48 70.45 69.18 69.66 0.1M
2022-02-02 70.48 71.26 69.78 70.15 0.1M
2022-02-01 69.46 70.72 69.27 70.57 0.1M
2022-01-31 69.07 70.19 68.47 69.97 0.1M
2022-01-28 68.55 69.85 67.31 69.78 0.1M
2022-01-27 69.89 71.48 68.44 68.70 0.1M
2022-01-26 70.70 72.07 69.09 69.82 0.1M
2022-01-25 70.23 71.29 68.33 70.30 0.1M
2022-01-24 69.85 71.25 69.26 70.98 0.1M
2022-01-21 71.25 72.64 70.33 70.66 0.1M
2022-01-20 72.18 73.13 71.06 71.18 0.1M
2022-01-19 72.95 73.25 72.10 72.33 0.1M
2022-01-18 73.33 73.33 71.83 72.46 0.1M
2022-01-14 72.75 73.83 72.48 73.79 0.1M
2022-01-13 72.92 74.13 72.69 73.33 0.1M
2022-01-12 73.92 74.48 72.48 72.52 0.2M
2022-01-11 73.69 73.91 72.12 73.74 0.1M
2022-01-10 73.99 73.99 72.81 73.30 0.1M
2022-01-07 74.41 74.82 73.87 73.97 0.1M
2022-01-06 73.96 74.34 73.60 74.03 0.1M
2022-01-05 74.10 75.65 73.62 73.69 0.1M
2022-01-04 73.77 74.91 73.61 74.09 0.1M
2022-01-03 73.15 74.51 72.97 73.13 0.1M