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 |
| Jul 26, 2023 | $57.89 | $59.32 | $57.89 | $58.84 | 153 509 |
| Jul 25, 2023 | $56.66 | $58.73 | $56.72 | $58.24 | 146 610 |
| Jul 24, 2023 | $55.81 | $57.38 | $55.73 | $56.76 | 156 389 |
| Jul 21, 2023 | $55.92 | $56.26 | $54.91 | $55.90 | 110 766 |
| Jul 20, 2023 | $56.10 | $56.29 | $55.44 | $55.92 | 125 660 |
| Jul 19, 2023 | $54.12 | $56.11 | $53.95 | $55.91 | 181 160 |
| Jul 18, 2023 | $53.33 | $54.70 | $53.33 | $54.17 | 148 249 |
| Jul 17, 2023 | $54.17 | $54.45 | $53.29 | $53.32 | 171 937 |
| Jul 14, 2023 | $54.84 | $54.76 | $53.39 | $54.41 | 218 747 |
| Jul 13, 2023 | $55.38 | $55.71 | $54.66 | $55.15 | 167 304 |
| Jul 12, 2023 | $55.42 | $55.44 | $54.62 | $55.09 | 350 734 |
| Jul 11, 2023 | $54.70 | $55.04 | $54.02 | $54.31 | 150 388 |
| Jul 10, 2023 | $54.87 | $55.76 | $54.40 | $54.52 | 147 967 |
| Jul 07, 2023 | $54.46 | $55.54 | $54.54 | $55.03 | 163 704 |
| Jul 06, 2023 | $54.77 | $55.15 | $54.14 | $54.34 | 157 754 |
| Jul 05, 2023 | $56.98 | $56.98 | $55.36 | $55.38 | 100 685 |
| Jul 03, 2023 | $57.17 | $57.91 | $57.26 | $57.48 | 60 140 |
| Jun 30, 2023 | $56.88 | $58.07 | $56.88 | $57.69 | 148 314 |
| Jun 29, 2023 | $55.37 | $56.71 | $55.52 | $56.41 | 78 986 |
| Jun 28, 2023 | $55.80 | $55.95 | $54.82 | $55.18 | 78 176 |
| Jun 27, 2023 | $54.72 | $56.21 | $54.30 | $56.00 | 127 549 |
| Jun 26, 2023 | $54.37 | $55.61 | $54.37 | $54.82 | 80 935 |
| Jun 23, 2023 | $54.71 | $55.32 | $54.05 | $54.19 | 130 523 |
| Jun 22, 2023 | $56.40 | $56.40 | $55.27 | $55.57 | 121 995 |
| Jun 21, 2023 | $56.11 | $56.59 | $55.36 | $56.34 | 135 260 |
