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 |
| Nov 09, 2023 | $59.11 | $59.28 | $58.07 | $58.51 | 76 895 |
| Nov 08, 2023 | $58.11 | $58.61 | $57.61 | $58.53 | 105 644 |
| Nov 07, 2023 | $58.69 | $58.93 | $57.76 | $58.18 | 114 816 |
| Nov 06, 2023 | $58.86 | $59.26 | $58.60 | $58.76 | 183 094 |
| Nov 03, 2023 | $58.15 | $60.05 | $57.98 | $59.25 | 201 950 |
| Nov 02, 2023 | $55.77 | $57.08 | $55.12 | $56.84 | 156 905 |
| Nov 01, 2023 | $53.66 | $55.45 | $53.55 | $55.27 | 140 111 |
| Oct 31, 2023 | $54.53 | $54.76 | $53.91 | $54.06 | 113 387 |
| Oct 30, 2023 | $53.72 | $54.76 | $52.94 | $54.24 | 160 852 |
| Oct 27, 2023 | $53.61 | $54.60 | $51.11 | $53.05 | 187 591 |
| Oct 26, 2023 | $51.32 | $51.43 | $50.30 | $51.06 | 308 931 |
| Oct 25, 2023 | $50.80 | $51.04 | $50.35 | $50.60 | 119 852 |
| Oct 24, 2023 | $52.50 | $52.86 | $51.26 | $51.30 | 139 228 |
| Oct 23, 2023 | $52.32 | $52.98 | $52.03 | $52.31 | 118 835 |
| Oct 20, 2023 | $53.15 | $53.45 | $52.39 | $52.61 | 188 107 |
| Oct 19, 2023 | $52.47 | $54.18 | $51.23 | $53.05 | 190 351 |
| Oct 18, 2023 | $50.48 | $51.22 | $49.83 | $50.14 | 95 336 |
| Oct 17, 2023 | $49.85 | $51.19 | $49.83 | $50.81 | 124 671 |
| Oct 16, 2023 | $49.51 | $50.73 | $49.50 | $50.03 | 109 204 |
| Oct 13, 2023 | $49.98 | $50.12 | $48.61 | $48.71 | 80 613 |
| Oct 12, 2023 | $51.00 | $51.00 | $48.94 | $49.52 | 68 687 |
| Oct 11, 2023 | $50.80 | $51.29 | $50.28 | $50.68 | 57 729 |
| Oct 10, 2023 | $50.36 | $51.55 | $50.24 | $51.00 | 71 516 |
| Oct 09, 2023 | $50.84 | $50.90 | $50.11 | $50.14 | 54 937 |
| Oct 06, 2023 | $51.38 | $52.39 | $50.97 | $51.42 | 87 568 |
