Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
61.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 72.93 73.52 72.53 73.15 0.1M
2021-12-30 73.15 73.79 72.71 72.80 0.1M
2021-12-29 73.58 73.84 72.88 73.20 0.1M
2021-12-28 72.75 73.55 72.75 73.11 0.1M
2021-12-27 71.71 73.01 70.95 73.01 0.1M
2021-12-23 72.36 73.12 71.67 71.75 0.1M
2021-12-22 71.93 72.38 71.39 72.09 0.1M
2021-12-21 70.69 72.17 70.55 71.85 0.2M
2021-12-20 71.26 71.32 68.27 69.95 0.2M
2021-12-17 71.97 73.48 71.30 72.44 0.5M
2021-12-16 72.79 73.95 71.91 72.40 0.2M
2021-12-15 70.75 72.11 69.95 72.05 0.2M
2021-12-14 70.59 72.53 70.30 70.71 0.2M
2021-12-13 70.26 71.11 69.56 70.89 0.2M
2021-12-10 69.98 71.00 69.72 70.80 0.1M
2021-12-09 68.86 69.72 68.76 69.48 0.1M
2021-12-08 69.27 69.61 68.63 69.54 0.1M
2021-12-07 69.47 70.13 68.66 68.80 0.1M
2021-12-06 68.10 69.51 67.86 68.87 0.1M
2021-12-03 66.56 67.32 66.20 66.83 0.1M
2021-12-02 65.75 67.61 65.28 67.14 0.1M
2021-12-01 67.51 68.26 65.10 65.11 0.1M
2021-11-30 66.81 67.31 64.59 65.67 0.3M
2021-11-29 69.17 69.17 67.13 67.71 0.2M
2021-11-26 69.22 69.22 66.27 68.21 0.1M
2021-11-24 72.26 72.79 71.40 71.44 0.1M
2021-11-23 72.85 73.09 71.95 72.94 0.2M
2021-11-22 72.68 73.47 71.89 72.59 0.3M
2021-11-19 72.25 73.24 71.90 72.34 0.2M
2021-11-18 73.97 73.97 72.63 72.79 0.1M
2021-11-17 75.68 75.75 73.35 73.84 0.2M
2021-11-16 77.24 77.24 75.77 75.90 0.1M
2021-11-15 78.51 79.03 76.92 77.27 0.1M
2021-11-12 77.46 78.64 76.81 78.05 0.1M
2021-11-11 76.18 77.51 75.70 77.16 0.1M
2021-11-10 76.34 76.90 75.59 76.10 0.1M
2021-11-09 75.48 76.80 74.84 76.17 0.1M
2021-11-08 76.62 76.98 75.73 75.97 0.2M
2021-11-05 74.77 76.60 73.29 76.06 0.1M
2021-11-04 75.68 75.81 72.78 73.50 0.2M
2021-11-03 74.16 76.12 73.78 75.43 0.1M
2021-11-02 72.77 74.35 72.18 74.34 0.1M
2021-11-01 71.18 73.20 71.12 72.76 0.2M
2021-10-29 71.09 71.60 70.32 70.94 0.1M
2021-10-28 71.05 71.87 70.46 71.29 0.1M
2021-10-27 72.22 72.22 70.69 70.74 0.1M
2021-10-26 72.00 72.52 71.14 72.46 0.1M
2021-10-25 72.55 72.55 71.07 71.99 0.1M
2021-10-22 71.28 71.75 70.57 70.77 0.1M
2021-10-21 70.39 71.12 69.95 70.96 0.1M
2021-10-20 70.20 70.76 69.53 70.72 0.1M
2021-10-19 71.08 71.27 69.56 69.97 0.1M
2021-10-18 71.41 71.51 70.58 70.59 0.1M
2021-10-15 73.49 73.49 71.77 71.82 0.1M
2021-10-14 71.13 72.15 70.73 72.06 0.2M
2021-10-13 71.22 71.39 69.51 70.60 0.1M
2021-10-12 71.19 71.64 70.86 71.15 0.1M
2021-10-11 71.73 72.37 71.09 71.15 0.1M
2021-10-08 72.16 72.16 71.09 71.32 0.1M
2021-10-07 71.74 72.99 71.52 71.89 0.2M
2021-10-06 71.49 71.66 70.27 70.87 0.2M
2021-10-05 72.14 72.73 71.10 72.34 0.1M
2021-10-04 72.49 72.98 70.97 71.82 0.1M
2021-10-01 70.50 72.85 70.50 72.46 0.2M
2021-09-30 71.98 72.49 69.70 69.84 0.1M
2021-09-29 70.91 72.08 70.16 71.62 0.1M
2021-09-28 71.08 71.69 70.63 70.83 0.1M
2021-09-27 69.91 72.12 69.91 71.54 0.1M
2021-09-24 69.89 70.71 69.88 69.95 0.1M
2021-09-23 69.59 70.87 69.52 70.44 0.1M
2021-09-22 68.83 70.17 68.67 69.17 0.2M
2021-09-21 69.42 69.42 68.00 68.06 0.1M
2021-09-20 68.21 69.50 67.59 68.73 0.1M
2021-09-17 71.78 71.78 69.21 69.80 0.6M
2021-09-16 73.50 73.60 71.99 72.06 0.1M
2021-09-15 72.68 73.78 72.68 73.55 0.1M
2021-09-14 74.46 74.51 72.47 72.73 0.1M
2021-09-13 75.54 75.90 73.91 74.24 0.1M
2021-09-10 76.75 76.96 74.88 75.05 0.1M
2021-09-09 76.16 77.87 76.15 76.31 0.1M
2021-09-08 75.95 76.62 75.67 76.48 0.1M
2021-09-07 76.46 76.92 75.95 76.28 0.1M
2021-09-03 77.74 77.79 76.88 77.01 0.1M
2021-09-02 78.62 78.73 77.67 77.87 0.1M
2021-09-01 78.88 79.44 76.95 78.52 0.1M
2021-08-31 78.68 79.89 78.41 78.64 0.2M
2021-08-30 79.46 79.46 78.65 79.05 0.1M
2021-08-27 76.85 79.61 76.85 79.19 0.1M
2021-08-26 77.43 77.93 76.75 76.85 0.1M
2021-08-25 77.61 78.17 77.19 77.71 0.1M
2021-08-24 77.92 78.20 77.11 77.41 0.1M
2021-08-23 77.00 78.02 76.96 77.78 0.1M
2021-08-20 75.49 77.32 75.49 76.71 0.1M
2021-08-19 76.43 76.91 75.18 75.75 0.1M
2021-08-18 78.03 78.82 77.34 77.41 0.1M
2021-08-17 79.16 79.53 77.49 78.25 0.1M
2021-08-16 79.82 80.43 78.76 79.97 0.1M
2021-08-13 80.12 80.92 80.07 80.52 0.0M
2021-08-12 81.30 81.30 80.25 80.30 0.1M
2021-08-11 80.71 81.36 80.00 81.31 0.1M
2021-08-10 79.18 80.74 79.18 80.06 0.1M
2021-08-09 79.36 79.85 78.65 79.31 0.1M
2021-08-06 79.50 80.15 78.57 79.95 0.1M
2021-08-05 78.05 79.25 77.40 78.43 0.1M
2021-08-04 78.03 79.54 77.63 77.86 0.1M
2021-08-03 78.63 79.56 77.69 79.06 0.1M
2021-08-02 80.97 81.86 78.41 78.46 0.1M
2021-07-30 78.72 80.55 78.38 80.22 0.1M
2021-07-29 79.62 80.29 78.97 78.97 0.1M
2021-07-28 78.52 79.05 76.75 78.38 0.1M
2021-07-27 78.16 79.39 77.44 77.93 0.1M
2021-07-26 77.35 78.86 77.35 78.50 0.1M
2021-07-23 76.38 76.72 75.01 76.44 0.1M
2021-07-22 76.46 76.75 75.05 75.55 0.1M
2021-07-21 77.22 78.25 76.56 76.85 0.1M
2021-07-20 74.36 77.18 74.03 76.09 0.2M
2021-07-19 74.53 75.47 73.53 74.45 0.1M
2021-07-16 78.42 78.42 76.07 76.15 0.1M
2021-07-15 76.84 78.71 76.84 77.83 0.1M
2021-07-14 78.28 79.15 77.23 77.62 0.1M
2021-07-13 77.87 78.86 77.07 77.75 0.1M
2021-07-12 76.58 79.00 76.12 78.68 0.1M
2021-07-09 77.61 78.66 77.18 77.56 0.1M
2021-07-08 75.69 77.27 75.20 76.10 0.1M
2021-07-07 75.83 77.94 75.83 77.35 0.1M
2021-07-06 77.57 77.57 75.20 76.46 0.1M
2021-07-02 79.33 79.33 77.54 77.70 0.1M
2021-07-01 79.62 79.98 78.73 79.26 0.1M
2021-06-30 77.38 79.25 77.38 78.67 0.2M
2021-06-29 79.26 79.99 77.90 78.08 0.1M
2021-06-28 78.93 78.96 77.44 78.83 0.1M
2021-06-25 79.83 80.60 79.01 79.20 0.4M
2021-06-24 78.88 79.68 77.93 79.63 0.1M
2021-06-23 79.29 79.50 78.50 78.62 0.1M
2021-06-22 79.09 79.51 78.22 79.16 0.1M
2021-06-21 77.60 79.80 77.23 79.17 0.1M
2021-06-18 80.02 80.02 76.58 76.70 0.3M
2021-06-17 81.26 81.26 77.25 78.46 0.1M
2021-06-16 81.43 82.05 80.38 81.57 0.1M
2021-06-15 81.78 81.87 80.86 81.64 0.2M
2021-06-14 82.64 82.64 81.14 81.67 0.1M
2021-06-11 83.15 83.70 82.72 83.04 0.1M
2021-06-10 84.54 84.54 82.57 82.65 0.1M
2021-06-09 85.77 85.77 83.75 83.84 0.1M
2021-06-08 86.25 87.15 85.52 86.13 0.2M
2021-06-07 85.80 86.67 85.58 86.24 0.1M
2021-06-04 85.18 86.13 84.93 86.02 0.1M
2021-06-03 84.84 85.41 83.98 84.73 0.1M
2021-06-02 88.48 88.62 85.11 85.32 0.2M
2021-06-01 87.53 88.51 87.28 87.92 0.1M
2021-05-28 86.81 87.29 85.04 87.00 0.1M
2021-05-27 86.03 86.75 85.65 86.64 0.2M
2021-05-26 83.53 84.91 83.05 84.74 0.1M
2021-05-25 85.21 86.28 83.24 83.41 0.1M
2021-05-24 84.92 84.98 83.35 84.76 0.1M
2021-05-21 83.72 84.33 82.93 84.02 0.1M
2021-05-20 83.44 83.44 81.54 82.50 0.1M
2021-05-19 82.55 83.49 81.35 83.44 0.1M
2021-05-18 84.82 84.96 83.54 84.05 0.2M
2021-05-17 83.72 84.88 82.11 84.88 0.1M
2021-05-14 84.38 84.86 83.05 84.04 0.1M
2021-05-13 81.23 84.00 81.21 83.36 0.2M
2021-05-12 82.50 83.16 80.78 80.88 0.1M
2021-05-11 80.59 83.28 80.59 83.20 0.1M
2021-05-10 83.55 84.74 81.76 81.88 0.2M
2021-05-07 82.06 83.95 80.03 82.24 0.1M
2021-05-06 81.00 82.49 80.31 82.49 0.1M
2021-05-05 79.55 80.81 78.77 80.56 0.1M
2021-05-04 78.57 79.83 78.57 79.41 0.2M
2021-05-03 79.41 80.00 78.35 79.05 0.1M
2021-04-30 78.72 79.53 77.89 78.14 0.1M
2021-04-29 78.67 79.71 78.02 79.68 0.1M
2021-04-28 78.11 78.88 77.59 77.92 0.1M
2021-04-27 78.96 79.17 77.70 78.31 0.1M
2021-04-26 78.86 80.48 78.85 79.04 0.1M
2021-04-23 77.11 78.91 77.11 78.40 0.1M
2021-04-22 78.57 78.74 76.57 76.61 0.1M
2021-04-21 77.03 78.59 76.63 78.24 0.1M
2021-04-20 78.49 80.80 76.49 76.85 0.1M
2021-04-19 81.00 81.43 78.62 78.89 0.2M
2021-04-16 79.96 81.90 79.50 81.59 0.2M
2021-04-15 78.17 79.02 77.24 78.91 0.1M
2021-04-14 76.16 78.19 76.16 77.39 0.1M
2021-04-13 77.60 77.60 75.92 76.03 0.1M
2021-04-12 76.50 77.74 76.24 77.66 0.1M
2021-04-09 75.59 76.99 75.38 76.69 0.1M
2021-04-08 76.50 76.57 75.00 75.48 0.1M
2021-04-07 77.26 77.62 76.19 76.37 0.1M
2021-04-06 77.43 78.93 77.17 77.50 0.1M
2021-04-05 77.42 77.65 75.92 77.33 0.1M
2021-04-01 75.81 77.14 75.18 76.52 0.1M
2021-03-31 76.24 77.33 74.90 75.32 0.3M
2021-03-30 74.55 75.92 74.09 75.39 0.1M
2021-03-29 76.20 77.15 74.47 74.67 0.2M
2021-03-26 75.74 77.17 74.24 76.95 0.1M
2021-03-25 71.98 75.00 71.52 74.53 0.1M
2021-03-24 73.92 74.92 72.74 72.83 0.2M
2021-03-23 75.32 76.67 72.54 72.97 0.2M
2021-03-22 77.25 77.84 75.81 76.74 0.1M
2021-03-19 78.36 78.97 77.29 77.65 0.5M
2021-03-18 79.33 81.40 78.09 78.35 0.2M
2021-03-17 78.70 79.59 77.75 79.55 0.1M
2021-03-16 78.85 78.85 77.15 78.25 0.1M
2021-03-15 78.61 79.23 77.69 79.09 0.1M
2021-03-12 78.95 80.31 77.98 79.35 0.3M
2021-03-11 79.55 80.15 77.61 78.20 0.2M
2021-03-10 77.53 79.26 77.08 79.16 0.2M
2021-03-09 77.74 78.34 75.61 77.16 0.2M
2021-03-08 76.00 77.33 75.33 76.80 0.1M
2021-03-05 73.74 75.41 72.75 75.40 0.1M
2021-03-04 72.39 73.24 70.70 72.22 0.2M
2021-03-03 73.03 74.40 72.24 72.60 0.2M
2021-03-02 73.79 74.43 72.65 72.74 0.1M
2021-03-01 73.01 74.21 72.61 74.07 0.1M
2021-02-26 71.77 72.89 70.92 71.23 0.2M
2021-02-25 74.30 75.41 71.26 71.65 0.2M
2021-02-24 72.37 74.50 71.89 74.19 0.1M
2021-02-23 71.85 73.61 70.10 72.01 0.2M
2021-02-22 70.24 72.66 69.52 72.33 0.1M
2021-02-19 68.05 71.10 68.00 70.65 0.1M
2021-02-18 67.37 68.37 67.37 67.85 0.1M
2021-02-17 67.37 68.53 67.33 67.70 0.1M
2021-02-16 69.99 70.00 68.10 68.32 0.1M
2021-02-12 67.60 69.51 67.60 69.18 0.1M
2021-02-11 68.18 68.63 67.26 67.97 0.1M
2021-02-10 70.42 70.79 67.66 67.97 0.1M
2021-02-09 69.96 70.63 69.29 70.04 0.2M
2021-02-08 67.31 69.82 66.90 69.73 0.1M
2021-02-05 67.73 67.83 64.47 66.33 0.2M
2021-02-04 64.05 65.85 64.05 65.85 0.1M
2021-02-03 64.10 64.73 63.25 64.24 0.1M
2021-02-02 65.33 65.34 64.19 64.62 0.1M
2021-02-01 62.26 65.10 61.99 64.72 0.2M
2021-01-29 63.11 63.68 61.59 61.63 0.1M
2021-01-28 63.93 64.90 63.12 63.20 0.1M
2021-01-27 63.55 64.23 62.02 62.78 0.1M
2021-01-26 67.13 67.13 64.87 65.19 0.1M
2021-01-25 65.91 66.70 65.05 66.09 0.1M
2021-01-22 64.53 66.63 64.46 66.53 0.1M
2021-01-21 66.64 67.24 65.41 65.52 0.1M
2021-01-20 66.86 68.33 66.22 66.80 0.1M
2021-01-19 67.00 67.97 66.44 66.78 0.1M
2021-01-15 66.30 67.12 65.49 66.30 0.1M
2021-01-14 67.76 68.51 67.25 67.62 0.1M
2021-01-13 69.29 69.46 66.76 67.22 0.1M
2021-01-12 68.15 69.89 67.84 69.48 0.1M
2021-01-11 67.17 68.40 67.17 68.15 0.1M
2021-01-08 69.57 69.74 66.94 68.16 0.1M
2021-01-07 69.49 69.91 68.68 69.61 0.1M
2021-01-06 65.68 71.10 65.68 69.19 0.3M
2021-01-05 61.95 64.83 61.95 64.28 0.1M
2021-01-04 63.09 64.15 61.07 62.01 0.1M