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 |
| Feb 29, 2024 | $72.32 | $72.55 | $71.81 | $72.36 | 63 679 |
| Feb 28, 2024 | $71.06 | $71.74 | $71.06 | $71.35 | 84 448 |
| Feb 27, 2024 | $71.87 | $72.07 | $71.15 | $71.75 | 64 950 |
| Feb 26, 2024 | $71.64 | $71.91 | $71.11 | $71.47 | 65 402 |
| Feb 23, 2024 | $71.32 | $72.31 | $71.04 | $72.01 | 65 706 |
| Feb 22, 2024 | $71.39 | $71.72 | $70.52 | $71.43 | 93 878 |
| Feb 21, 2024 | $71.57 | $71.93 | $70.99 | $71.65 | 96 210 |
| Feb 20, 2024 | $71.41 | $72.39 | $71.41 | $71.52 | 100 351 |
| Feb 16, 2024 | $72.42 | $73.73 | $72.37 | $72.40 | 118 145 |
| Feb 15, 2024 | $71.41 | $72.99 | $71.41 | $72.70 | 117 317 |
| Feb 14, 2024 | $70.52 | $71.08 | $69.60 | $70.81 | 114 141 |
| Feb 13, 2024 | $69.84 | $70.83 | $68.29 | $69.39 | 167 233 |
| Feb 12, 2024 | $71.00 | $72.28 | $71.00 | $72.05 | 138 592 |
| Feb 09, 2024 | $69.72 | $71.03 | $69.25 | $71.03 | 98 559 |
| Feb 08, 2024 | $68.65 | $69.72 | $67.92 | $69.71 | 117 121 |
| Feb 07, 2024 | $69.44 | $69.44 | $68.58 | $68.78 | 75 885 |
| Feb 06, 2024 | $68.91 | $70.11 | $68.91 | $69.55 | 120 845 |
| Feb 05, 2024 | $70.71 | $71.13 | $69.03 | $69.18 | 216 122 |
| Feb 02, 2024 | $67.17 | $71.07 | $65.01 | $68.46 | 279 929 |
| Feb 01, 2024 | $65.74 | $66.76 | $64.91 | $66.60 | 148 929 |
| Jan 31, 2024 | $66.78 | $67.07 | $65.19 | $65.35 | 107 404 |
| Jan 30, 2024 | $66.24 | $66.96 | $66.24 | $66.62 | 125 610 |
| Jan 29, 2024 | $65.98 | $67.08 | $65.77 | $66.64 | 216 852 |
| Jan 26, 2024 | $66.68 | $67.10 | $65.91 | $66.07 | 88 862 |
| Jan 25, 2024 | $66.38 | $66.83 | $65.35 | $66.07 | 157 985 |
