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 |
| Feb 11, 2016 | $42.97 | $44.34 | $41.92 | $43.34 | 351 600 |
| Feb 10, 2016 | $43.61 | $45.23 | $43.23 | $43.69 | 401 700 |
| Feb 09, 2016 | $41.13 | $44.17 | $41.00 | $43.25 | 635 800 |
| Feb 08, 2016 | $40.74 | $41.95 | $39.87 | $41.77 | 550 500 |
| Feb 05, 2016 | $39.92 | $42.26 | $38.25 | $41.34 | 731 100 |
| Feb 04, 2016 | $40.07 | $40.94 | $39.30 | $40.15 | 217 400 |
| Feb 03, 2016 | $39.25 | $40.00 | $37.23 | $39.74 | 229 700 |
| Feb 02, 2016 | $39.07 | $39.44 | $38.11 | $38.43 | 204 400 |
| Feb 01, 2016 | $40.53 | $40.53 | $39.35 | $40.01 | 246 800 |
| Jan 29, 2016 | $39.43 | $41.04 | $39.43 | $40.95 | 341 600 |
| Jan 28, 2016 | $39.48 | $39.81 | $38.74 | $39.22 | 223 600 |
| Jan 27, 2016 | $39.15 | $39.90 | $38.52 | $38.68 | 238 000 |
| Jan 26, 2016 | $38.31 | $39.71 | $38.12 | $39.57 | 240 200 |
| Jan 25, 2016 | $39.03 | $39.12 | $37.87 | $37.96 | 370 600 |
| Jan 22, 2016 | $38.72 | $40.59 | $38.72 | $39.52 | 334 400 |
| Jan 21, 2016 | $38.60 | $38.71 | $37.47 | $37.63 | 359 400 |
| Jan 20, 2016 | $36.45 | $39.08 | $35.89 | $38.72 | 526 900 |
| Jan 19, 2016 | $40.18 | $40.18 | $36.39 | $36.99 | 332 200 |
| Jan 15, 2016 | $38.50 | $39.99 | $38.14 | $39.75 | 486 200 |
| Jan 14, 2016 | $37.90 | $40.23 | $37.34 | $39.40 | 365 200 |
| Jan 13, 2016 | $39.11 | $39.67 | $36.78 | $37.59 | 346 000 |
| Jan 12, 2016 | $39.39 | $39.59 | $38.20 | $39.07 | 255 300 |
| Jan 11, 2016 | $39.45 | $39.50 | $38.42 | $38.83 | 231 700 |
| Jan 08, 2016 | $40.02 | $40.21 | $39.15 | $39.12 | 401 700 |
| Jan 07, 2016 | $40.35 | $40.98 | $39.55 | $39.67 | 294 800 |
