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
2023-12-29 72.10 72.10 70.30 71.31 0.2M
2023-12-28 71.08 72.01 70.86 71.91 0.2M
2023-12-27 70.23 71.24 70.23 71.18 0.1M
2023-12-26 69.93 70.99 69.06 70.44 0.1M
2023-12-22 68.81 69.89 68.81 69.44 0.1M
2023-12-21 68.34 68.57 67.72 68.34 0.1M
2023-12-20 67.81 69.18 67.04 67.65 0.1M
2023-12-19 66.62 67.93 66.39 67.66 0.1M
2023-12-18 66.00 66.21 65.61 65.94 0.1M
2023-12-15 66.30 66.40 65.27 65.66 0.7M
2023-12-14 66.84 68.36 65.93 66.37 0.2M
2023-12-13 64.10 65.74 63.78 65.68 0.2M
2023-12-12 64.34 64.34 63.01 64.19 0.1M
2023-12-11 63.60 64.32 63.24 63.98 0.1M
2023-12-08 64.28 64.48 63.01 63.84 0.1M
2023-12-07 63.91 64.04 63.15 63.99 0.2M
2023-12-06 63.59 64.47 63.12 63.49 0.1M
2023-12-05 64.09 64.09 62.49 62.96 0.1M
2023-12-04 63.60 64.45 63.55 64.30 0.1M
2023-12-01 62.42 64.58 62.42 64.25 0.2M
2023-11-30 61.66 62.74 61.46 62.64 0.2M
2023-11-29 61.81 62.25 61.57 61.82 0.2M
2023-11-28 61.27 61.84 60.92 61.55 0.1M
2023-11-27 61.35 62.19 60.78 61.73 0.1M
2023-11-24 61.70 62.46 61.70 61.96 0.0M
2023-11-22 62.64 62.75 61.47 61.86 0.1M
2023-11-21 62.11 62.66 61.87 61.95 0.1M
2023-11-20 61.77 62.49 61.66 62.47 0.2M
2023-11-17 62.53 62.70 61.43 61.80 0.1M
2023-11-16 61.91 62.32 61.35 62.02 0.1M
2023-11-15 62.47 63.44 61.73 61.77 0.2M
2023-11-14 61.94 63.17 61.41 62.76 0.2M
2023-11-13 58.70 60.42 58.70 60.01 0.1M
2023-11-10 58.51 59.59 57.93 59.29 0.2M
2023-11-09 59.11 59.28 58.01 58.51 0.2M
2023-11-08 58.11 58.61 57.61 58.53 0.1M
2023-11-07 58.69 58.73 57.73 58.18 0.2M
2023-11-06 58.86 59.26 58.60 58.76 0.3M
2023-11-03 58.15 60.05 57.98 59.25 0.2M
2023-11-02 55.77 57.08 55.12 56.84 0.3M
2023-11-01 53.66 55.45 53.48 55.27 0.2M
2023-10-31 54.53 54.80 53.91 54.06 0.2M
2023-10-30 53.72 54.78 52.94 54.24 0.3M
2023-10-27 53.61 54.60 51.11 53.05 0.3M
2023-10-26 51.32 51.43 50.30 51.06 0.3M
2023-10-25 50.80 51.04 50.35 50.60 0.3M
2023-10-24 52.50 52.86 51.26 51.30 0.2M
2023-10-23 52.32 52.98 51.99 52.31 0.2M
2023-10-20 53.15 53.45 52.39 52.61 0.2M
2023-10-19 52.47 54.18 51.23 53.05 0.3M
2023-10-18 50.48 51.22 49.83 50.14 0.2M
2023-10-17 49.85 51.19 49.83 50.81 0.1M
2023-10-16 49.51 50.73 49.50 50.03 0.1M
2023-10-13 49.98 50.12 48.61 48.71 0.1M
2023-10-12 51.00 51.00 48.94 49.52 0.1M
2023-10-11 50.80 51.29 50.28 50.68 0.1M
2023-10-10 50.36 51.69 50.24 51.00 0.1M
2023-10-09 50.84 50.90 50.08 50.14 0.1M
2023-10-06 51.38 52.39 50.97 51.42 0.1M
2023-10-05 52.15 52.46 51.16 51.48 0.1M
2023-10-04 51.20 52.45 50.86 52.26 0.1M
2023-10-03 52.93 53.60 50.65 50.71 0.2M
2023-10-02 54.71 54.71 53.30 53.67 0.2M
2023-09-29 55.58 55.58 54.67 54.76 0.1M
2023-09-28 54.26 55.69 54.26 55.24 0.2M
2023-09-27 53.78 54.30 53.41 54.08 0.1M
2023-09-26 53.86 54.56 53.20 53.40 0.1M
2023-09-25 54.17 54.53 53.91 54.10 0.2M
2023-09-22 54.72 55.35 54.40 54.42 0.1M
2023-09-21 54.69 54.97 54.18 54.68 0.1M
2023-09-20 55.78 56.26 55.07 55.18 0.1M
2023-09-19 55.49 55.69 54.95 55.30 0.1M
2023-09-18 55.92 56.10 55.15 55.33 0.1M
2023-09-15 55.62 56.29 55.42 55.80 0.6M
2023-09-14 55.73 56.28 55.52 56.01 0.2M
2023-09-13 54.51 54.92 53.89 54.90 0.2M
2023-09-12 55.52 55.78 54.28 54.34 0.2M
2023-09-11 55.03 56.25 55.01 55.75 0.2M
2023-09-08 56.21 56.29 54.47 54.56 0.2M
2023-09-07 57.43 57.46 55.34 56.12 0.2M
2023-09-06 57.59 58.28 56.27 57.28 0.2M
2023-09-05 60.84 60.84 56.94 57.45 0.2M
2023-09-01 61.68 62.67 61.38 61.41 0.2M
2023-08-31 60.85 61.39 60.73 61.10 0.4M
2023-08-30 60.09 61.26 59.72 60.82 0.1M
2023-08-29 59.63 60.36 59.01 60.28 0.1M
2023-08-28 59.56 60.48 59.42 59.53 0.1M
2023-08-25 59.38 59.85 58.84 59.28 0.1M
2023-08-24 58.49 59.59 58.38 59.13 0.1M
2023-08-23 58.27 59.03 57.89 59.00 0.1M
2023-08-22 57.86 58.42 57.39 58.22 0.2M
2023-08-21 57.84 58.12 57.36 57.72 0.1M
2023-08-18 57.22 58.11 57.22 57.80 0.1M
2023-08-17 56.91 58.10 56.91 57.56 0.1M
2023-08-16 57.11 57.48 56.47 56.69 0.1M
2023-08-15 56.97 57.50 56.69 57.27 0.1M
2023-08-14 57.62 57.62 56.78 57.31 0.3M
2023-08-11 58.75 59.20 57.96 58.06 0.1M
2023-08-10 59.37 59.94 58.72 59.03 0.1M
2023-08-09 59.52 59.52 58.87 59.27 0.1M
2023-08-08 59.90 60.28 58.81 59.47 0.1M
2023-08-07 60.17 60.98 59.91 60.73 0.1M
2023-08-04 59.85 60.83 59.47 60.22 0.1M
2023-08-03 61.24 61.24 59.82 59.87 0.1M
2023-08-02 60.72 61.62 60.57 61.00 0.2M
2023-08-01 61.16 62.03 61.01 61.30 0.2M
2023-07-31 60.64 61.52 59.24 61.35 0.2M
2023-07-28 59.68 59.68 58.26 59.46 0.2M
2023-07-27 58.79 59.34 58.61 59.28 0.2M
2023-07-26 57.89 59.32 57.89 58.84 0.2M
2023-07-25 56.66 58.73 56.66 58.24 0.2M
2023-07-24 55.81 57.38 55.73 56.76 0.2M
2023-07-21 55.92 56.26 54.91 55.90 0.1M
2023-07-20 56.10 56.30 55.44 55.92 0.2M
2023-07-19 54.12 56.15 53.95 55.91 0.3M
2023-07-18 53.33 54.70 53.33 54.17 0.2M
2023-07-17 54.17 54.45 53.29 53.32 0.2M
2023-07-14 54.84 54.84 53.39 54.41 0.2M
2023-07-13 55.38 55.71 54.66 55.15 0.2M
2023-07-12 55.42 55.44 54.62 55.09 0.4M
2023-07-11 54.70 55.07 54.01 54.31 0.2M
2023-07-10 54.87 55.76 54.40 54.52 0.1M
2023-07-07 54.46 55.55 54.46 55.03 0.2M
2023-07-06 54.77 55.15 54.11 54.34 0.2M
2023-07-05 56.98 56.98 55.36 55.38 0.1M
2023-07-03 57.17 57.95 57.17 57.48 0.1M
2023-06-30 56.88 58.07 56.88 57.69 0.2M
2023-06-29 55.37 56.71 55.37 56.41 0.1M
2023-06-28 55.80 55.95 54.82 55.18 0.1M
2023-06-27 54.72 56.21 54.30 56.00 0.1M
2023-06-26 54.37 55.61 54.37 54.82 0.1M
2023-06-23 54.71 55.34 54.05 54.19 0.3M
2023-06-22 56.40 56.40 55.27 55.57 0.1M
2023-06-21 56.11 56.59 55.36 56.34 0.1M
2023-06-20 56.88 57.11 56.08 56.43 0.1M
2023-06-16 56.78 57.08 56.05 56.95 0.5M
2023-06-15 55.69 56.59 55.37 56.48 0.2M
2023-06-14 56.81 56.97 55.93 56.09 0.2M
2023-06-13 56.36 57.61 56.36 56.48 0.2M
2023-06-12 57.00 57.39 55.97 56.03 0.2M
2023-06-09 57.10 57.13 56.12 57.04 0.3M
2023-06-08 57.72 58.11 56.07 57.05 0.2M
2023-06-07 57.21 58.17 57.21 57.94 0.3M
2023-06-06 55.95 57.39 55.95 56.68 0.4M
2023-06-05 58.40 58.40 55.81 56.18 0.2M
2023-06-02 56.77 58.60 56.10 58.48 0.2M
2023-06-01 55.53 56.08 55.11 55.52 0.1M
2023-05-31 56.61 57.25 55.17 55.61 0.2M
2023-05-30 57.85 57.89 56.63 56.63 0.1M
2023-05-26 58.05 58.20 57.48 57.59 0.1M
2023-05-25 58.04 58.76 57.48 57.65 0.1M
2023-05-24 59.84 60.19 58.54 58.54 0.2M
2023-05-23 60.23 61.31 59.86 60.16 0.1M
2023-05-22 61.20 61.29 60.30 60.33 0.1M
2023-05-19 61.94 61.94 60.45 60.94 0.1M
2023-05-18 60.35 61.62 59.94 61.35 0.1M
2023-05-17 59.30 60.90 59.21 60.48 0.1M
2023-05-16 59.25 59.29 58.34 59.06 0.1M
2023-05-15 59.39 60.17 59.39 59.59 0.2M
2023-05-12 59.37 59.37 58.53 58.96 0.1M
2023-05-11 58.97 59.28 58.80 59.09 0.1M
2023-05-10 61.30 61.88 59.63 59.76 0.1M
2023-05-09 61.15 61.15 60.09 60.39 0.2M
2023-05-08 61.23 61.77 60.90 61.61 0.1M
2023-05-05 60.57 61.83 60.34 61.21 0.1M
2023-05-04 59.45 59.94 58.31 59.64 0.2M
2023-05-03 59.54 61.34 59.50 59.95 0.4M
2023-05-02 59.63 59.79 58.05 59.51 0.3M
2023-05-01 59.18 60.50 58.79 60.23 0.3M
2023-04-28 57.49 59.54 56.81 59.26 0.4M
2023-04-27 56.20 56.53 55.26 56.04 0.2M
2023-04-26 55.86 56.37 55.60 55.97 0.1M
2023-04-25 57.78 57.86 56.31 56.47 0.1M
2023-04-24 58.70 59.06 58.28 58.61 0.2M
2023-04-21 59.62 59.62 58.26 58.50 0.1M
2023-04-20 59.50 59.80 58.93 59.44 0.1M
2023-04-19 58.80 59.82 58.65 59.77 0.1M
2023-04-18 60.60 60.60 58.67 59.29 0.1M
2023-04-17 60.02 60.39 59.45 60.21 0.1M
2023-04-14 59.85 60.44 59.41 59.97 0.1M
2023-04-13 59.79 60.31 59.31 59.95 0.1M
2023-04-12 60.36 60.45 59.34 59.74 0.1M
2023-04-11 59.27 60.51 59.26 59.72 0.1M
2023-04-10 57.93 59.23 57.36 58.99 0.1M
2023-04-06 58.20 58.22 57.57 58.05 0.1M
2023-04-05 58.47 58.88 57.60 58.25 0.1M
2023-04-04 60.08 60.08 58.20 58.65 0.1M
2023-04-03 60.58 60.96 59.59 60.21 0.1M
2023-03-31 59.70 60.43 59.47 60.42 0.2M
2023-03-30 59.17 59.41 58.88 59.33 0.1M
2023-03-29 58.38 58.70 57.86 58.69 0.1M
2023-03-28 56.69 57.90 56.10 57.71 0.2M
2023-03-27 57.04 57.33 56.49 56.74 0.1M
2023-03-24 55.36 56.55 55.36 56.37 0.1M
2023-03-23 56.17 57.30 55.46 55.88 0.1M
2023-03-22 57.29 57.81 56.05 56.06 0.1M
2023-03-21 57.58 58.21 56.87 57.26 0.2M
2023-03-20 56.47 57.20 56.09 56.54 0.2M
2023-03-17 56.88 56.88 55.73 55.85 0.6M
2023-03-16 56.71 58.29 56.25 57.46 0.2M
2023-03-15 57.29 57.81 56.44 57.47 0.2M
2023-03-14 59.05 59.57 58.11 59.14 0.2M
2023-03-13 57.00 57.72 56.24 57.20 0.2M
2023-03-10 59.64 59.64 57.23 58.26 0.2M
2023-03-09 61.13 61.60 59.83 59.89 0.1M
2023-03-08 60.73 61.28 59.93 60.87 0.1M
2023-03-07 60.95 61.16 59.90 60.57 0.1M
2023-03-06 62.78 62.97 60.23 60.98 0.2M
2023-03-03 62.61 63.26 61.50 62.97 0.1M
2023-03-02 61.03 62.23 60.58 62.03 0.1M
2023-03-01 60.88 61.76 60.70 61.42 0.1M
2023-02-28 61.37 61.46 60.35 60.75 0.3M
2023-02-27 61.90 62.37 61.08 61.45 0.2M
2023-02-24 60.39 61.50 60.00 61.39 0.2M
2023-02-23 61.95 62.45 60.90 61.54 0.1M
2023-02-22 62.02 62.40 61.27 61.60 0.2M
2023-02-21 62.97 63.22 61.83 62.00 0.2M
2023-02-17 62.22 63.57 61.90 63.57 0.1M
2023-02-16 60.87 62.23 60.87 62.04 0.1M
2023-02-15 61.32 62.11 61.11 61.93 0.1M
2023-02-14 61.98 62.49 61.25 61.77 0.1M
2023-02-13 61.29 62.24 61.07 62.23 0.1M
2023-02-10 60.79 61.29 60.41 61.10 0.1M
2023-02-09 61.81 61.83 60.44 60.93 0.1M
2023-02-08 63.02 63.28 61.59 61.67 0.1M
2023-02-07 62.90 64.67 62.75 63.71 0.2M
2023-02-06 62.94 63.60 62.38 63.17 0.2M
2023-02-03 64.10 64.12 59.80 63.15 0.5M
2023-02-02 71.09 73.57 70.83 72.65 0.2M
2023-02-01 69.00 71.83 69.00 70.99 0.2M
2023-01-31 67.83 69.96 67.51 69.45 0.2M
2023-01-30 67.40 68.43 67.22 67.44 0.1M
2023-01-27 67.56 68.15 67.25 67.74 0.1M
2023-01-26 67.40 68.29 66.82 67.92 0.1M
2023-01-25 65.76 67.31 65.53 67.31 0.1M
2023-01-24 66.34 66.53 65.62 66.15 0.1M
2023-01-23 65.87 66.63 65.70 66.51 0.1M
2023-01-20 65.04 66.17 64.24 66.07 0.1M
2023-01-19 64.20 64.99 63.68 64.64 0.1M
2023-01-18 66.50 66.77 64.83 64.89 0.1M
2023-01-17 67.04 67.25 65.74 65.90 0.1M
2023-01-13 66.17 67.07 66.10 66.92 0.1M
2023-01-12 66.22 66.99 65.40 66.45 0.1M
2023-01-11 65.57 66.15 65.22 65.72 0.1M
2023-01-10 64.28 65.48 64.00 65.25 0.2M
2023-01-09 64.50 65.68 63.97 64.75 0.2M
2023-01-06 62.55 64.23 62.55 63.98 0.1M
2023-01-05 61.96 62.23 61.21 61.80 0.1M
2023-01-04 61.21 62.94 61.21 62.27 0.1M
2023-01-03 61.21 61.81 60.04 60.76 0.1M