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 |
| Jan 24, 2024 | $66.83 | $66.86 | $65.34 | $65.50 | 133 274 |
| Jan 23, 2024 | $67.22 | $67.40 | $66.04 | $66.11 | 137 925 |
| Jan 22, 2024 | $66.19 | $66.86 | $65.88 | $66.43 | 159 003 |
| Jan 19, 2024 | $65.65 | $65.78 | $64.83 | $65.44 | 140 042 |
| Jan 18, 2024 | $65.39 | $65.72 | $64.79 | $65.65 | 152 426 |
| Jan 17, 2024 | $64.99 | $65.99 | $64.83 | $64.92 | 99 330 |
| Jan 16, 2024 | $66.27 | $66.62 | $65.78 | $66.32 | 61 317 |
| Jan 12, 2024 | $67.87 | $68.15 | $66.74 | $66.97 | 44 776 |
| Jan 11, 2024 | $66.70 | $67.05 | $66.05 | $66.96 | 44 884 |
| Jan 10, 2024 | $66.90 | $67.31 | $66.58 | $67.00 | 86 580 |
| Jan 09, 2024 | $67.49 | $67.50 | $66.96 | $67.28 | 47 705 |
| Jan 08, 2024 | $66.66 | $68.52 | $66.50 | $68.51 | 109 243 |
| Jan 05, 2024 | $67.32 | $68.18 | $66.58 | $66.88 | 151 745 |
| Jan 04, 2024 | $68.85 | $68.85 | $67.56 | $67.91 | 53 597 |
| Jan 03, 2024 | $69.73 | $69.73 | $68.01 | $68.41 | 77 071 |
| Jan 02, 2024 | $70.64 | $71.27 | $69.67 | $70.25 | 85 287 |
| Dec 29, 2023 | $72.10 | $72.10 | $70.30 | $71.31 | 104 922 |
| Dec 28, 2023 | $71.08 | $72.01 | $70.86 | $71.91 | 99 616 |
| Dec 27, 2023 | $70.23 | $71.24 | $70.23 | $71.18 | 110 674 |
| Dec 26, 2023 | $69.93 | $70.99 | $69.06 | $70.44 | 75 607 |
| Dec 22, 2023 | $68.81 | $69.89 | $68.81 | $69.44 | 89 037 |
| Dec 21, 2023 | $68.34 | $68.57 | $67.72 | $68.34 | 100 367 |
| Dec 20, 2023 | $67.81 | $69.18 | $67.04 | $67.65 | 140 471 |
| Dec 19, 2023 | $66.62 | $67.93 | $66.62 | $67.66 | 100 694 |
| Dec 18, 2023 | $66.00 | $66.21 | $65.61 | $65.94 | 108 656 |
