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 |
| Dec 15, 2023 | $66.30 | $66.40 | $65.28 | $65.66 | 155 964 |
| Dec 14, 2023 | $66.84 | $68.36 | $65.93 | $66.37 | 179 554 |
| Dec 13, 2023 | $64.10 | $65.74 | $63.78 | $65.68 | 129 014 |
| Dec 12, 2023 | $64.34 | $64.34 | $63.01 | $64.19 | 106 474 |
| Dec 11, 2023 | $63.60 | $64.32 | $63.24 | $63.98 | 60 784 |
| Dec 08, 2023 | $64.28 | $64.48 | $63.01 | $63.84 | 81 171 |
| Dec 07, 2023 | $63.91 | $64.04 | $63.15 | $63.99 | 135 982 |
| Dec 06, 2023 | $63.59 | $64.47 | $63.12 | $63.49 | 103 490 |
| Dec 05, 2023 | $64.09 | $64.09 | $62.49 | $62.96 | 105 333 |
| Dec 04, 2023 | $63.60 | $64.45 | $63.55 | $64.30 | 108 240 |
| Dec 01, 2023 | $62.42 | $64.58 | $62.42 | $64.25 | 163 796 |
| Nov 30, 2023 | $61.66 | $62.74 | $61.53 | $62.64 | 68 940 |
| Nov 29, 2023 | $61.81 | $62.25 | $61.57 | $61.82 | 106 808 |
| Nov 28, 2023 | $61.27 | $61.84 | $60.92 | $61.55 | 77 249 |
| Nov 27, 2023 | $61.35 | $62.19 | $60.78 | $61.73 | 90 932 |
| Nov 24, 2023 | $61.70 | $62.46 | $61.70 | $61.96 | 45 116 |
| Nov 22, 2023 | $62.64 | $62.64 | $61.47 | $61.86 | 55 976 |
| Nov 21, 2023 | $62.11 | $62.66 | $61.87 | $61.95 | 53 452 |
| Nov 20, 2023 | $61.77 | $62.49 | $61.66 | $62.47 | 143 127 |
| Nov 17, 2023 | $62.53 | $62.53 | $61.43 | $61.80 | 75 567 |
| Nov 16, 2023 | $61.91 | $62.32 | $61.35 | $62.02 | 114 196 |
| Nov 15, 2023 | $62.47 | $63.44 | $61.74 | $61.77 | 132 008 |
| Nov 14, 2023 | $61.94 | $63.15 | $61.41 | $62.76 | 136 312 |
| Nov 13, 2023 | $58.70 | $60.42 | $58.70 | $60.01 | 125 347 |
| Nov 10, 2023 | $58.51 | $59.59 | $57.93 | $59.29 | 99 369 |
