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 |
| Aug 30, 2023 | $60.09 | $61.26 | $59.72 | $60.82 | 75 397 |
| Aug 29, 2023 | $59.63 | $60.36 | $58.19 | $60.28 | 70 414 |
| Aug 28, 2023 | $59.56 | $60.48 | $59.48 | $59.53 | 65 462 |
| Aug 25, 2023 | $59.38 | $59.85 | $58.84 | $59.28 | 74 205 |
| Aug 24, 2023 | $58.49 | $59.59 | $58.24 | $59.13 | 101 414 |
| Aug 23, 2023 | $58.27 | $59.03 | $57.89 | $59.00 | 110 757 |
| Aug 22, 2023 | $57.86 | $58.42 | $57.39 | $58.22 | 83 344 |
| Aug 21, 2023 | $57.84 | $58.12 | $57.36 | $57.72 | 73 495 |
| Aug 18, 2023 | $57.22 | $58.11 | $57.22 | $57.80 | 105 955 |
| Aug 17, 2023 | $56.91 | $58.10 | $56.73 | $57.56 | 75 819 |
| Aug 16, 2023 | $57.11 | $57.48 | $56.47 | $56.69 | 55 943 |
| Aug 15, 2023 | $56.97 | $57.50 | $56.69 | $57.27 | 74 243 |
| Aug 14, 2023 | $57.62 | $57.62 | $56.78 | $57.31 | 85 277 |
| Aug 11, 2023 | $58.75 | $59.20 | $57.96 | $58.06 | 93 190 |
| Aug 10, 2023 | $59.37 | $59.89 | $58.72 | $59.03 | 80 488 |
| Aug 09, 2023 | $59.52 | $59.52 | $58.87 | $59.27 | 86 440 |
| Aug 08, 2023 | $59.90 | $60.28 | $58.81 | $59.47 | 94 073 |
| Aug 07, 2023 | $60.17 | $60.98 | $59.91 | $60.73 | 58 977 |
| Aug 04, 2023 | $59.85 | $60.83 | $59.47 | $60.22 | 84 773 |
| Aug 03, 2023 | $61.24 | $61.17 | $59.82 | $59.87 | 75 380 |
| Aug 02, 2023 | $60.72 | $61.61 | $60.76 | $61.00 | 170 028 |
| Aug 01, 2023 | $61.16 | $61.99 | $61.01 | $61.30 | 172 727 |
| Jul 31, 2023 | $60.64 | $61.52 | $59.24 | $61.35 | 206 955 |
| Jul 28, 2023 | $59.68 | $59.68 | $58.26 | $59.46 | 168 192 |
| Jul 27, 2023 | $58.79 | $59.34 | $58.61 | $59.28 | 186 510 |
