NYSE:MTX
Minerals Technologies Inc Stock Price (Quote)
$79.90
+0.160 (+0.201%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.86 | $80.28 | Friday, 10th May 2024 MTX stock ended at $79.90. This is 0.201% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.41% from a day low at $78.90 to a day high of $80.01. |
| 90 days | $68.29 | $80.28 | |
| 52 weeks | $48.61 | $80.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $56.88 | $57.11 | $56.08 | $56.43 | 142 482 |
| Jun 16, 2023 | $56.78 | $57.08 | $56.05 | $56.95 | 443 004 |
| Jun 15, 2023 | $55.69 | $56.59 | $55.37 | $56.48 | 126 851 |
| Jun 14, 2023 | $56.81 | $56.97 | $55.93 | $56.09 | 149 977 |
| Jun 13, 2023 | $56.36 | $57.60 | $56.38 | $56.48 | 145 853 |
| Jun 12, 2023 | $57.00 | $57.39 | $55.97 | $56.03 | 119 057 |
| Jun 09, 2023 | $57.10 | $57.13 | $56.12 | $57.04 | 119 519 |
| Jun 08, 2023 | $57.72 | $58.11 | $56.07 | $57.05 | 218 744 |
| Jun 07, 2023 | $57.21 | $58.17 | $57.31 | $57.94 | 219 281 |
| Jun 06, 2023 | $55.95 | $57.39 | $55.86 | $56.68 | 298 661 |
| Jun 05, 2023 | $58.40 | $58.37 | $55.81 | $56.18 | 146 475 |
| Jun 02, 2023 | $56.77 | $58.60 | $56.10 | $58.48 | 190 969 |
| Jun 01, 2023 | $55.53 | $55.98 | $55.11 | $55.52 | 118 303 |
| May 31, 2023 | $56.61 | $57.25 | $55.17 | $55.61 | 156 666 |
| May 30, 2023 | $57.65 | $57.89 | $56.63 | $56.63 | 105 742 |
| May 26, 2023 | $57.72 | $58.20 | $57.48 | $57.59 | 82 026 |
| May 25, 2023 | $58.04 | $58.76 | $57.48 | $57.65 | 60 779 |
| May 24, 2023 | $59.84 | $60.19 | $58.54 | $58.54 | 61 204 |
| May 23, 2023 | $60.23 | $61.31 | $59.86 | $60.16 | 85 735 |
| May 22, 2023 | $61.20 | $61.27 | $60.31 | $60.33 | 61 703 |
| May 19, 2023 | $61.94 | $61.94 | $60.45 | $60.94 | 89 080 |
| May 18, 2023 | $60.35 | $61.62 | $59.94 | $61.35 | 82 098 |
| May 17, 2023 | $59.30 | $60.90 | $59.21 | $60.48 | 136 978 |
| May 16, 2023 | $59.25 | $59.29 | $58.34 | $59.06 | 76 934 |
| May 15, 2023 | $59.39 | $60.17 | $59.39 | $59.59 | 77 325 |
