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 |
| Apr 05, 2024 | $73.81 | $74.61 | $73.62 | $73.91 | 46 733 |
| Apr 04, 2024 | $75.69 | $75.96 | $73.98 | $74.14 | 95 210 |
| Apr 03, 2024 | $73.81 | $75.23 | $73.81 | $74.89 | 83 807 |
| Apr 02, 2024 | $73.43 | $74.23 | $73.24 | $74.17 | 114 474 |
| Apr 01, 2024 | $75.39 | $75.39 | $73.86 | $74.05 | 135 528 |
| Mar 28, 2024 | $76.47 | $76.67 | $75.28 | $75.28 | 147 785 |
| Mar 27, 2024 | $75.45 | $76.71 | $75.33 | $76.70 | 100 179 |
| Mar 26, 2024 | $74.72 | $75.07 | $74.51 | $74.82 | 91 881 |
| Mar 25, 2024 | $75.05 | $75.39 | $74.09 | $74.09 | 91 153 |
| Mar 22, 2024 | $75.05 | $75.16 | $74.07 | $74.79 | 155 007 |
| Mar 21, 2024 | $74.98 | $75.43 | $74.58 | $74.85 | 133 134 |
| Mar 20, 2024 | $72.34 | $74.86 | $72.30 | $74.50 | 132 333 |
| Mar 19, 2024 | $71.98 | $72.96 | $71.72 | $72.64 | 121 237 |
| Mar 18, 2024 | $72.14 | $72.59 | $71.61 | $71.84 | 98 854 |
| Mar 15, 2024 | $71.10 | $72.47 | $70.36 | $72.45 | 109 317 |
| Mar 14, 2024 | $72.19 | $72.20 | $70.93 | $71.74 | 110 947 |
| Mar 13, 2024 | $71.90 | $73.25 | $71.72 | $72.75 | 96 352 |
| Mar 12, 2024 | $72.54 | $72.54 | $71.23 | $72.19 | 100 109 |
| Mar 11, 2024 | $71.86 | $72.94 | $71.86 | $72.79 | 92 530 |
| Mar 08, 2024 | $73.33 | $73.50 | $72.06 | $72.35 | 73 691 |
| Mar 07, 2024 | $72.71 | $73.78 | $72.54 | $72.77 | 102 248 |
| Mar 06, 2024 | $72.13 | $72.54 | $71.59 | $72.01 | 65 404 |
| Mar 05, 2024 | $72.61 | $73.02 | $71.18 | $71.50 | 59 192 |
| Mar 04, 2024 | $72.40 | $73.23 | $72.40 | $73.16 | 95 014 |
| Mar 01, 2024 | $72.19 | $72.74 | $71.99 | $72.48 | 69 751 |
