Minerals Technologies Inc (MTX) Historical Stock Data
79.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTX is up 0.02% a day on average. There have been 15 days where Minerals Technologies Inc closed green and 15 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 78.90 | 79.90 | ↑$1.00 (1.27%) | 78.82 | 80.02 | 85.62K |
| 2024-11-19 | 79.55 | 79.54 | ↓$0.01 (-0.01%) | 78.98 | 80.10 | 111.93K |
| 2024-11-18 | 81.02 | 80.26 | ↓$0.76 (-0.94%) | 80.19 | 81.68 | 120.51K |
| 2024-11-15 | 82.06 | 80.67 | ↓$1.39 (-1.69%) | 80.64 | 82.17 | 141.40K |
| 2024-11-14 | 82.07 | 81.72 | ↓$0.35 (-0.43%) | 81.02 | 82.43 | 141.46K |
| 2024-11-13 | 81.47 | 81.69 | ↑$0.22 (0.27%) | 81.12 | 82.70 | 109.06K |
| 2024-11-12 | 82.86 | 80.83 | ↓$2.03 (-2.45%) | 80.45 | 83.07 | 174.33K |
| 2024-11-11 | 83.37 | 82.91 | ↓$0.46 (-0.55%) | 82.39 | 84.07 | 163.52K |
| 2024-11-08 | 81.78 | 82.49 | ↑$0.71 (0.87%) | 81.22 | 82.90 | 152.64K |
| 2024-11-07 | 83.89 | 81.62 | ↓$2.27 (-2.71%) | 80.69 | 83.89 | 145.97K |
| 2024-11-06 | 81.34 | 84.10 | ↑$2.76 (3.39%) | 81.34 | 84.95 | 218.51K |
| 2024-11-05 | 75.70 | 77.19 | ↑$1.49 (1.97%) | 75.70 | 77.73 | 175.29K |
| 2024-11-04 | 75.12 | 76.00 | ↑$0.88 (1.17%) | 75.12 | 76.40 | 124.85K |
| 2024-11-01 | 75.84 | 75.49 | ↓$0.35 (-0.46%) | 74.46 | 76.27 | 171.21K |
| 2024-10-31 | 76.02 | 75.29 | ↓$0.73 (-0.96%) | 75.02 | 76.28 | 146.20K |
| 2024-10-30 | 76.04 | 76.57 | ↑$0.53 (0.70%) | 76.04 | 77.08 | 157.07K |
| 2024-10-29 | 75.91 | 76.04 | ↑$0.13 (0.17%) | 75.74 | 76.72 | 171.68K |
| 2024-10-28 | 76.70 | 76.55 | ↓$0.15 (-0.20%) | 75.70 | 77.36 | 189.49K |
| 2024-10-25 | 77.51 | 76.46 | ↓$1.05 (-1.35%) | 75.65 | 79.16 | 292.12K |
| 2024-10-24 | 77.17 | 77.96 | ↑$0.79 (1.02%) | 75.93 | 78.07 | 193.16K |
| 2024-10-23 | 76.56 | 77.17 | ↑$0.61 (0.80%) | 76.25 | 77.21 | 94.18K |
| 2024-10-22 | 77.39 | 77.17 | ↓$0.22 (-0.28%) | 76.70 | 77.71 | 134.23K |
| 2024-10-21 | 80.18 | 77.94 | ↓$2.24 (-2.79%) | 77.83 | 80.18 | 157.09K |
| 2024-10-18 | 80.75 | 80.04 | ↓$0.71 (-0.88%) | 79.91 | 81.00 | 164.03K |
| 2024-10-17 | 80.00 | 80.62 | ↑$0.62 (0.78%) | 78.89 | 80.86 | 301.69K |
| 2024-10-16 | 78.01 | 78.31 | ↑$0.30 (0.38%) | 77.67 | 79.30 | 117.73K |
| 2024-10-15 | 77.32 | 77.17 | ↓$0.15 (-0.19%) | 77.13 | 78.54 | 127.01K |
| 2024-10-14 | 76.76 | 77.91 | ↑$1.15 (1.50%) | 76.66 | 77.94 | 67.47K |
| 2024-10-11 | 75.46 | 76.98 | ↑$1.52 (2.01%) | 75.46 | 77.19 | 110K |
| 2024-10-10 | 75.04 | 75.18 | ↑$0.14 (0.19%) | 74.79 | 75.47 | 84.61K |
Create an account or log in to view more rows.
$MTX lmao wtf was that
$MTX Another boring day I believe
$MTX She's gettin' ready to...
$MTX gonna take my L with this one
$MTX HERE WE GO
$MTX we back boys
$MTX last chance to load imo
$MTX nice gap
$MTX If options never existed
what do you think this stock would be trading at?
$MTX just hold no panic