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 |
| Oct 05, 2023 | $52.15 | $52.87 | $51.17 | $51.48 | 58 966 |
| Oct 04, 2023 | $51.20 | $52.45 | $50.88 | $52.26 | 86 469 |
| Oct 03, 2023 | $52.93 | $53.50 | $50.67 | $50.71 | 112 977 |
| Oct 02, 2023 | $54.71 | $54.41 | $53.30 | $53.67 | 162 202 |
| Sep 29, 2023 | $55.58 | $55.45 | $54.67 | $54.76 | 74 488 |
| Sep 28, 2023 | $54.26 | $55.69 | $54.26 | $55.24 | 137 790 |
| Sep 27, 2023 | $53.78 | $54.30 | $53.41 | $54.08 | 61 928 |
| Sep 26, 2023 | $53.86 | $54.56 | $53.20 | $53.40 | 102 215 |
| Sep 25, 2023 | $54.17 | $54.53 | $53.91 | $54.10 | 99 181 |
| Sep 22, 2023 | $54.72 | $55.35 | $54.40 | $54.42 | 64 994 |
| Sep 21, 2023 | $54.69 | $54.97 | $54.18 | $54.68 | 67 915 |
| Sep 20, 2023 | $55.78 | $56.26 | $55.07 | $55.18 | 102 740 |
| Sep 19, 2023 | $55.49 | $55.69 | $54.97 | $55.30 | 87 026 |
| Sep 18, 2023 | $55.92 | $56.08 | $55.15 | $55.33 | 106 167 |
| Sep 15, 2023 | $55.62 | $56.29 | $55.46 | $55.80 | 178 313 |
| Sep 14, 2023 | $55.73 | $56.28 | $55.52 | $56.01 | 162 356 |
| Sep 13, 2023 | $54.51 | $54.92 | $53.89 | $54.90 | 179 826 |
| Sep 12, 2023 | $55.52 | $55.78 | $54.28 | $54.34 | 151 521 |
| Sep 11, 2023 | $55.03 | $56.25 | $55.01 | $55.75 | 144 828 |
| Sep 08, 2023 | $56.21 | $56.29 | $54.47 | $54.56 | 106 589 |
| Sep 07, 2023 | $57.43 | $57.46 | $55.34 | $56.12 | 119 992 |
| Sep 06, 2023 | $57.59 | $58.28 | $56.27 | $57.28 | 111 122 |
| Sep 05, 2023 | $60.84 | $60.60 | $56.94 | $57.45 | 167 145 |
| Sep 01, 2023 | $61.68 | $62.67 | $61.38 | $61.41 | 145 626 |
| Aug 31, 2023 | $60.85 | $61.37 | $60.73 | $61.10 | 301 713 |
