Minerals Technologies (MTX)

MTX
🏛️ Estados Unidos →
61.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 76.35 77.05 76.19 76.21 0.1M
2024-12-30 76.25 76.64 75.23 76.02 0.1M
2024-12-27 76.75 77.65 76.18 76.87 0.1M
2024-12-26 76.39 77.80 76.05 77.39 0.1M
2024-12-24 76.19 76.87 75.66 76.73 0.1M
2024-12-23 75.28 76.22 75.21 76.05 0.1M
2024-12-20 75.13 76.71 74.51 75.62 0.8M
2024-12-19 76.54 77.44 75.47 75.91 0.1M
2024-12-18 79.25 79.60 75.00 75.45 0.2M
2024-12-17 79.34 79.93 78.45 78.82 0.1M
2024-12-16 78.69 80.28 78.69 79.74 0.1M
2024-12-13 78.90 79.83 78.47 79.11 0.1M
2024-12-12 79.65 80.34 79.41 79.48 0.1M
2024-12-11 79.91 81.04 79.21 79.75 0.2M
2024-12-10 80.43 80.71 79.07 79.38 0.2M
2024-12-09 80.60 82.15 79.95 80.00 0.1M
2024-12-06 80.89 81.48 79.61 79.69 0.1M
2024-12-05 81.89 82.68 80.02 80.21 0.1M
2024-12-04 82.63 82.84 81.75 82.25 0.1M
2024-12-03 83.30 83.94 81.66 82.60 0.1M
2024-12-02 82.26 84.05 81.36 83.14 0.2M
2024-11-29 81.96 82.21 81.10 81.57 0.1M
2024-11-27 83.09 83.99 81.05 81.13 0.1M
2024-11-26 84.05 84.84 82.76 83.20 0.1M
2024-11-25 83.89 86.49 83.89 84.60 0.3M
2024-11-22 82.77 84.02 82.55 83.39 0.1M
2024-11-21 80.47 82.48 80.16 82.43 0.1M
2024-11-20 78.90 80.02 78.82 79.90 0.1M
2024-11-19 79.55 80.10 78.98 79.54 0.1M
2024-11-18 81.02 81.68 80.19 80.26 0.1M
2024-11-15 82.06 82.17 80.64 80.67 0.1M
2024-11-14 82.07 82.43 81.02 81.72 0.1M
2024-11-13 81.47 82.70 81.12 81.69 0.1M
2024-11-12 82.86 83.07 80.45 80.83 0.2M
2024-11-11 83.37 84.07 82.39 82.91 0.2M
2024-11-08 81.78 82.90 81.22 82.49 0.2M
2024-11-07 83.89 83.89 80.69 81.62 0.1M
2024-11-06 81.34 84.95 81.34 84.10 0.2M
2024-11-05 75.70 77.73 75.70 77.19 0.2M
2024-11-04 75.12 76.40 75.12 76.00 0.1M
2024-11-01 75.84 76.27 74.46 75.49 0.2M
2024-10-31 76.02 76.28 75.02 75.29 0.1M
2024-10-30 76.04 77.08 76.04 76.57 0.2M
2024-10-29 75.91 76.72 75.74 76.04 0.2M
2024-10-28 76.70 77.36 75.70 76.55 0.2M
2024-10-25 77.51 79.16 75.65 76.46 0.3M
2024-10-24 77.17 78.07 75.93 77.96 0.2M
2024-10-23 76.56 77.21 76.25 77.17 0.1M
2024-10-22 77.39 77.71 76.70 77.17 0.1M
2024-10-21 80.18 80.18 77.83 77.94 0.2M
2024-10-18 80.75 81.00 79.91 80.04 0.2M
2024-10-17 80.00 80.86 78.89 80.62 0.3M
2024-10-16 78.01 79.30 77.67 78.31 0.1M
2024-10-15 77.32 78.54 77.13 77.17 0.1M
2024-10-14 76.76 77.94 76.66 77.91 0.1M
2024-10-11 75.46 77.19 75.46 76.98 0.1M
2024-10-10 75.04 75.47 74.79 75.18 0.1M
2024-10-09 75.10 76.58 75.10 75.87 0.1M
2024-10-08 75.44 75.55 74.59 75.39 0.1M
2024-10-07 75.52 76.00 74.90 75.55 0.1M
2024-10-04 75.88 76.53 75.33 76.03 0.2M
2024-10-03 75.37 75.62 74.49 74.92 0.1M
2024-10-02 75.96 76.49 75.95 76.25 0.1M
2024-10-01 77.06 77.06 75.34 76.13 0.1M
2024-09-30 75.31 77.24 74.84 77.23 0.2M
2024-09-27 76.18 76.90 75.33 75.69 0.1M
2024-09-26 75.17 76.35 74.98 75.87 0.2M
2024-09-25 75.02 75.02 73.52 74.05 0.1M
2024-09-24 74.26 75.45 74.26 74.92 0.1M
2024-09-23 73.18 74.24 72.73 74.04 0.2M
2024-09-20 73.07 73.20 72.19 73.05 0.6M
2024-09-19 73.76 73.87 72.41 73.68 0.1M
2024-09-18 71.93 73.62 71.21 72.08 0.1M
2024-09-17 72.99 72.99 71.36 71.61 0.2M
2024-09-16 73.21 73.21 72.02 72.53 0.1M
2024-09-13 72.39 73.37 72.30 72.81 0.1M
2024-09-12 71.65 72.02 70.90 71.50 0.1M
2024-09-11 71.60 71.60 69.94 71.15 0.1M
2024-09-10 71.86 72.54 71.54 72.02 0.1M
2024-09-09 71.55 72.12 70.90 71.80 0.1M
2024-09-06 73.28 73.42 71.80 71.88 0.1M
2024-09-05 74.25 74.66 72.67 73.23 0.1M
2024-09-04 73.84 74.40 73.45 73.87 0.1M
2024-09-03 75.98 76.35 74.11 74.20 0.1M
2024-08-30 75.80 77.21 75.80 77.10 0.2M
2024-08-29 75.84 76.29 74.91 75.33 0.1M
2024-08-28 75.30 76.04 75.05 75.12 0.1M
2024-08-27 76.44 76.45 75.47 75.76 0.1M
2024-08-26 77.76 78.12 76.31 76.41 0.1M
2024-08-23 75.41 76.97 74.47 76.83 0.2M
2024-08-22 75.04 75.46 74.29 74.62 0.3M
2024-08-21 74.36 75.13 74.23 75.04 0.1M
2024-08-20 74.36 74.45 73.51 73.91 0.1M
2024-08-19 74.08 74.73 73.79 74.52 0.1M
2024-08-16 74.09 74.28 72.96 74.12 0.1M
2024-08-15 74.17 74.82 73.34 74.20 0.2M
2024-08-14 72.56 72.56 71.23 72.39 0.2M
2024-08-13 72.21 72.41 71.31 72.06 0.1M
2024-08-12 70.05 72.01 69.96 71.37 0.3M
2024-08-09 71.14 71.14 70.05 70.43 0.2M
2024-08-08 70.58 71.05 70.24 70.68 0.1M
2024-08-07 72.18 72.26 69.56 69.64 0.1M
2024-08-06 70.51 72.62 70.36 71.36 0.1M
2024-08-05 70.89 71.20 69.43 70.74 0.3M
2024-08-02 73.89 74.30 72.84 73.55 0.2M
2024-08-01 78.19 78.81 75.54 76.32 0.3M
2024-07-31 77.94 79.74 77.60 78.38 0.3M
2024-07-30 79.33 80.28 77.57 77.75 0.3M
2024-07-29 80.49 80.68 77.45 78.63 0.4M
2024-07-26 87.18 87.92 80.39 80.50 0.3M
2024-07-25 87.86 89.60 87.75 88.25 0.2M
2024-07-24 88.58 90.30 87.34 87.61 0.1M
2024-07-23 87.65 89.81 87.12 88.90 0.2M
2024-07-22 86.15 88.20 85.04 88.17 0.2M
2024-07-19 86.00 86.00 84.68 85.18 0.1M
2024-07-18 86.87 88.36 85.67 86.28 0.2M
2024-07-17 88.10 89.87 87.29 87.47 0.2M
2024-07-16 86.55 89.10 86.19 88.61 0.2M
2024-07-15 85.42 87.15 85.24 85.59 0.2M
2024-07-12 85.32 86.05 84.69 84.85 0.2M
2024-07-11 83.62 84.91 82.66 84.50 0.2M
2024-07-10 80.98 81.88 80.74 81.53 0.2M
2024-07-09 81.64 81.78 80.35 80.47 0.1M
2024-07-08 82.11 83.14 81.81 81.90 0.1M
2024-07-05 81.82 81.82 80.98 81.40 0.1M
2024-07-03 82.43 82.93 81.93 82.30 0.1M
2024-07-02 81.95 82.58 81.46 81.93 0.2M
2024-07-01 83.01 83.34 81.30 81.77 0.2M
2024-06-28 83.32 83.99 82.62 83.16 0.3M
2024-06-27 82.89 82.98 82.06 82.70 0.1M
2024-06-26 81.59 82.76 81.50 82.55 0.2M
2024-06-25 83.07 83.07 81.44 81.90 0.2M
2024-06-24 84.29 84.76 83.24 83.42 0.2M
2024-06-21 83.75 84.00 83.04 83.87 0.5M
2024-06-20 84.22 85.54 83.74 83.85 0.1M
2024-06-18 84.18 84.83 83.88 84.42 0.1M
2024-06-17 81.97 84.57 81.78 84.39 0.1M
2024-06-14 81.87 82.58 81.41 82.48 0.1M
2024-06-13 84.15 84.15 82.63 83.25 0.2M
2024-06-12 86.15 86.29 84.35 84.46 0.2M
2024-06-11 83.86 83.86 82.61 83.71 0.1M
2024-06-10 83.38 84.20 82.31 84.00 0.2M
2024-06-07 84.82 85.44 84.19 84.27 0.2M
2024-06-06 85.39 85.91 84.97 85.62 0.1M
2024-06-05 84.67 85.73 84.31 85.62 0.2M
2024-06-04 84.61 84.84 83.58 84.45 0.3M
2024-06-03 87.40 87.46 84.87 85.16 0.1M
2024-05-31 86.04 87.19 85.15 86.75 0.2M
2024-05-30 84.81 86.22 84.70 86.02 0.2M
2024-05-29 83.67 84.52 83.47 84.26 0.3M
2024-05-28 85.30 85.30 84.00 84.37 0.3M
2024-05-24 83.80 85.28 83.54 85.24 0.2M
2024-05-23 83.80 83.80 81.87 83.22 0.3M
2024-05-22 82.47 84.10 82.43 83.72 0.2M
2024-05-21 83.16 83.54 82.95 83.18 0.1M
2024-05-20 83.55 84.25 83.44 83.58 0.2M
2024-05-17 82.00 84.54 82.00 83.80 0.3M
2024-05-16 80.80 81.90 80.37 81.86 0.1M
2024-05-15 81.00 81.87 80.50 81.08 0.2M
2024-05-14 80.38 80.77 79.78 80.55 0.1M
2024-05-13 80.33 80.54 79.55 79.81 0.1M
2024-05-10 79.83 80.01 78.90 79.90 0.1M
2024-05-09 79.71 80.28 79.03 79.74 0.2M
2024-05-08 78.62 79.62 78.62 79.31 0.1M
2024-05-07 78.88 79.99 78.82 79.20 0.2M
2024-05-06 78.06 78.70 77.63 78.58 0.1M
2024-05-03 76.33 77.24 75.43 77.19 0.2M
2024-05-02 73.97 75.32 73.89 75.23 0.1M
2024-05-01 72.64 75.02 72.50 73.66 0.2M
2024-04-30 74.68 75.34 72.61 72.89 0.2M
2024-04-29 74.48 76.09 74.39 75.05 0.2M
2024-04-26 74.48 78.04 73.35 73.70 0.2M
2024-04-25 71.80 72.33 70.99 71.18 0.1M
2024-04-24 71.66 72.43 70.85 72.10 0.2M
2024-04-23 71.15 72.39 71.15 72.18 0.1M
2024-04-22 71.69 72.39 71.04 71.35 0.1M
2024-04-19 70.62 72.07 69.86 71.61 0.2M
2024-04-18 71.50 72.23 70.86 71.01 0.1M
2024-04-17 71.79 72.13 70.80 71.15 0.1M
2024-04-16 71.33 72.11 70.73 71.12 0.1M
2024-04-15 71.39 72.23 71.12 71.88 0.2M
2024-04-12 71.94 72.45 71.13 71.19 0.1M
2024-04-11 72.25 72.95 71.99 72.42 0.2M
2024-04-10 72.16 72.53 71.26 72.30 0.2M
2024-04-09 74.09 74.40 73.30 73.88 0.1M
2024-04-08 74.49 74.76 73.61 73.68 0.1M
2024-04-05 73.81 74.61 73.62 73.91 0.1M
2024-04-04 75.69 75.96 73.98 74.14 0.1M
2024-04-03 73.81 75.23 73.81 74.89 0.1M
2024-04-02 73.43 74.23 73.24 74.17 0.2M
2024-04-01 75.39 75.45 73.86 74.05 0.1M
2024-03-28 76.47 76.80 75.27 75.28 0.1M
2024-03-27 75.45 76.71 75.33 76.70 0.1M
2024-03-26 74.72 75.07 74.51 74.82 0.1M
2024-03-25 75.05 75.39 74.09 74.09 0.1M
2024-03-22 75.05 75.16 74.07 74.79 0.2M
2024-03-21 74.98 75.43 74.58 74.85 0.2M
2024-03-20 72.34 74.86 72.30 74.50 0.1M
2024-03-19 71.98 72.96 71.72 72.64 0.1M
2024-03-18 72.14 72.59 71.61 71.84 0.1M
2024-03-15 71.10 72.49 70.36 72.45 0.3M
2024-03-14 72.19 72.20 70.93 71.74 0.1M
2024-03-13 71.90 73.25 71.72 72.75 0.1M
2024-03-12 72.54 72.54 71.21 72.19 0.1M
2024-03-11 71.86 72.94 71.86 72.79 0.1M
2024-03-08 73.33 73.50 72.06 72.35 0.1M
2024-03-07 72.71 73.78 72.54 72.77 0.1M
2024-03-06 72.13 72.54 71.59 72.01 0.1M
2024-03-05 72.61 73.03 71.18 71.50 0.1M
2024-03-04 72.40 73.23 72.40 73.16 0.1M
2024-03-01 72.19 72.74 71.96 72.48 0.1M
2024-02-29 72.32 72.64 71.81 72.36 0.1M
2024-02-28 71.06 71.74 71.06 71.35 0.1M
2024-02-27 71.87 72.07 71.14 71.75 0.1M
2024-02-26 71.64 71.91 71.07 71.47 0.1M
2024-02-23 71.32 72.31 70.89 72.01 0.1M
2024-02-22 71.39 71.72 70.49 71.43 0.2M
2024-02-21 71.57 71.93 70.99 71.65 0.2M
2024-02-20 71.41 72.43 71.36 71.52 0.3M
2024-02-16 72.42 73.73 72.24 72.40 0.2M
2024-02-15 71.41 72.99 71.41 72.70 0.1M
2024-02-14 70.52 71.08 69.60 70.81 0.2M
2024-02-13 69.84 70.83 68.29 69.39 0.2M
2024-02-12 71.00 72.28 71.00 72.05 0.2M
2024-02-09 69.72 71.04 69.25 71.03 0.1M
2024-02-08 68.65 69.72 67.92 69.71 0.5M
2024-02-07 69.44 69.44 68.58 68.78 0.2M
2024-02-06 68.91 70.12 68.91 69.55 0.2M
2024-02-05 70.71 71.13 69.01 69.18 0.3M
2024-02-02 67.17 71.07 65.01 68.46 0.3M
2024-02-01 65.74 66.76 64.91 66.60 0.2M
2024-01-31 66.78 67.07 65.19 65.35 0.2M
2024-01-30 66.24 66.96 66.24 66.62 0.2M
2024-01-29 65.98 67.08 65.77 66.64 0.2M
2024-01-26 66.68 67.10 65.91 66.07 0.1M
2024-01-25 66.38 66.83 65.35 66.07 0.2M
2024-01-24 66.83 66.86 65.34 65.50 0.1M
2024-01-23 67.22 67.40 66.04 66.11 0.1M
2024-01-22 66.19 66.86 65.88 66.43 0.2M
2024-01-19 65.65 65.78 64.83 65.44 0.1M
2024-01-18 65.39 65.72 64.79 65.65 0.2M
2024-01-17 64.99 65.99 64.83 64.92 0.2M
2024-01-16 66.27 66.62 65.78 66.32 0.2M
2024-01-12 67.87 68.15 66.74 66.97 0.1M
2024-01-11 66.70 67.05 66.05 66.96 0.1M
2024-01-10 66.90 67.31 66.58 67.00 0.1M
2024-01-09 67.49 67.50 66.93 67.28 0.1M
2024-01-08 66.66 68.53 66.50 68.51 0.2M
2024-01-05 67.32 68.18 66.57 66.88 0.3M
2024-01-04 68.85 68.85 67.56 67.91 0.2M
2024-01-03 69.73 69.73 68.01 68.41 0.1M
2024-01-02 70.64 71.27 69.64 70.25 0.1M