Minerals Technologies Inc (MTX) Historical Stock Data
56.00 ↑0.80 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTX is up 0.21% a day on average. There have been 14 days where Minerals Technologies Inc closed green and 16 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 55.35 | 56.00 | ↑$0.65 (1.17%) | 55.35 | 56.25 | 288.36K |
| 2025-05-08 | 52.88 | 55.20 | ↑$2.32 (4.39%) | 52.81 | 55.32 | 374.81K |
| 2025-05-07 | 52.49 | 52.34 | ↓$0.15 (-0.29%) | 52.11 | 52.95 | 266.28K |
| 2025-05-06 | 52.44 | 52.42 | ↓$0.02 (-0.04%) | 51.87 | 52.96 | 365.23K |
| 2025-05-05 | 52.60 | 52.98 | ↑$0.38 (0.72%) | 52.51 | 53.90 | 302.91K |
| 2025-05-02 | 53.14 | 53.01 | ↓$0.13 (-0.24%) | 52.38 | 53.94 | 289.40K |
| 2025-05-01 | 51.71 | 52.69 | ↑$0.98 (1.90%) | 51.17 | 53.90 | 535.27K |
| 2025-04-30 | 50.61 | 51.59 | ↑$0.98 (1.94%) | 49.54 | 51.77 | 379.45K |
| 2025-04-29 | 51.13 | 51.05 | ↓$0.08 (-0.16%) | 50.52 | 52.03 | 448.56K |
| 2025-04-28 | 52.93 | 50.93 | ↓$2.00 (-3.78%) | 50.59 | 53.32 | 437.31K |
| 2025-04-25 | 54.60 | 52.98 | ↓$1.62 (-2.97%) | 52.42 | 58.31 | 396.21K |
| 2025-04-24 | 57.41 | 58.80 | ↑$1.39 (2.42%) | 57.05 | 59.03 | 284.77K |
| 2025-04-23 | 58.69 | 57.55 | ↓$1.14 (-1.94%) | 56.97 | 59.30 | 237.99K |
| 2025-04-22 | 56.83 | 57.23 | ↑$0.40 (0.70%) | 55.77 | 57.53 | 167.27K |
| 2025-04-21 | 56.24 | 55.98 | ↓$0.26 (-0.46%) | 54.89 | 56.65 | 215K |
| 2025-04-17 | 56.23 | 56.71 | ↑$0.48 (0.85%) | 56.07 | 57.00 | 217.21K |
| 2025-04-16 | 56.66 | 56.25 | ↓$0.41 (-0.72%) | 55.10 | 56.93 | 202.81K |
| 2025-04-15 | 56.96 | 56.76 | ↓$0.20 (-0.35%) | 56.28 | 57.46 | 165.66K |
| 2025-04-14 | 57.02 | 57.02 | ↑$0.00 (0.00%) | 55.86 | 57.86 | 199.66K |
| 2025-04-11 | 55.49 | 56.28 | ↑$0.79 (1.42%) | 54.60 | 56.53 | 187.93K |
| 2025-04-10 | 56.86 | 55.85 | ↓$1.01 (-1.78%) | 54.48 | 56.86 | 224.22K |
| 2025-04-09 | 53.07 | 58.45 | ↑$5.38 (10.14%) | 53.07 | 59.10 | 303.23K |
| 2025-04-08 | 56.30 | 53.60 | ↓$2.70 (-4.80%) | 52.64 | 56.40 | 239.76K |
| 2025-04-07 | 53.89 | 55.09 | ↑$1.20 (2.23%) | 52.40 | 57.30 | 283.44K |
| 2025-04-04 | 56.07 | 55.77 | ↓$0.30 (-0.54%) | 54.80 | 56.65 | 239.09K |
| 2025-04-03 | 60.57 | 58.56 | ↓$2.01 (-3.32%) | 58.54 | 60.58 | 169.17K |
| 2025-04-02 | 61.93 | 63.06 | ↑$1.13 (1.82%) | 61.62 | 63.21 | 171.60K |
| 2025-04-01 | 62.86 | 62.33 | ↓$0.53 (-0.84%) | 61.60 | 63.12 | 146.19K |
| 2025-03-31 | 63.13 | 63.57 | ↑$0.44 (0.70%) | 62.79 | 63.97 | 181.44K |
| 2025-03-28 | 64.75 | 63.61 | ↓$1.14 (-1.76%) | 62.80 | 64.87 | 173.57K |
Create an account or log in to view more rows.
$MTX i'm out of slaps for the day
$MTX omg this is bullshit
$MTX search and destroy bears!!
$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