Minerals Technologies Inc (MTX) Historical Stock Data
71.88 ↓1.35 (-1.84%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTX is down -0.68% a day on average. There have been 12 days where Minerals Technologies Inc closed green and 18 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 73.28 | 71.88 | ↓$1.40 (-1.91%) | 71.80 | 73.42 | 77.99K |
| 2024-09-05 | 74.25 | 73.23 | ↓$1.02 (-1.37%) | 72.67 | 74.66 | 87.69K |
| 2024-09-04 | 73.84 | 73.87 | ↑$0.03 (0.04%) | 73.45 | 74.40 | 79.02K |
| 2024-09-03 | 75.98 | 74.20 | ↓$1.78 (-2.34%) | 74.11 | 76.35 | 99.58K |
| 2024-08-30 | 75.80 | 77.10 | ↑$1.30 (1.72%) | 75.80 | 77.21 | 178.02K |
| 2024-08-29 | 75.84 | 75.33 | ↓$0.51 (-0.67%) | 74.91 | 76.29 | 106.41K |
| 2024-08-28 | 75.30 | 75.12 | ↓$0.18 (-0.24%) | 75.05 | 76.04 | 110.08K |
| 2024-08-27 | 76.44 | 75.76 | ↓$0.68 (-0.89%) | 75.47 | 76.45 | 78.89K |
| 2024-08-26 | 77.76 | 76.41 | ↓$1.35 (-1.74%) | 76.31 | 78.12 | 125.41K |
| 2024-08-23 | 75.41 | 76.83 | ↑$1.42 (1.88%) | 74.47 | 76.97 | 196.92K |
| 2024-08-21 | 74.36 | 75.04 | ↑$0.68 (0.91%) | 74.23 | 75.13 | 79.31K |
| 2024-08-20 | 74.36 | 73.91 | ↓$0.45 (-0.61%) | 73.51 | 74.45 | 84.05K |
| 2024-08-19 | 74.08 | 74.52 | ↑$0.44 (0.59%) | 73.79 | 74.73 | 111.10K |
| 2024-08-16 | 74.09 | 74.12 | ↑$0.03 (0.04%) | 72.96 | 74.28 | 88.32K |
| 2024-08-15 | 74.17 | 74.20 | ↑$0.03 (0.04%) | 73.34 | 74.82 | 178.23K |
| 2024-08-14 | 72.56 | 72.39 | ↓$0.17 (-0.23%) | 71.23 | 72.56 | 162.16K |
| 2024-08-13 | 72.21 | 72.06 | ↓$0.15 (-0.21%) | 71.31 | 72.41 | 106.59K |
| 2024-08-12 | 70.05 | 71.37 | ↑$1.32 (1.88%) | 69.96 | 72.01 | 296.28K |
| 2024-08-09 | 71.14 | 70.43 | ↓$0.71 (-1.00%) | 70.05 | 71.14 | 222.96K |
| 2024-08-08 | 70.58 | 70.68 | ↑$0.10 (0.14%) | 70.24 | 71.05 | 126.47K |
| 2024-08-07 | 72.18 | 69.64 | ↓$2.54 (-3.52%) | 69.56 | 72.26 | 134.01K |
| 2024-08-06 | 70.51 | 71.36 | ↑$0.85 (1.21%) | 70.36 | 72.62 | 136.86K |
| 2024-08-05 | 70.89 | 70.74 | ↓$0.15 (-0.21%) | 69.43 | 71.20 | 266.36K |
| 2024-08-02 | 73.89 | 73.55 | ↓$0.34 (-0.46%) | 72.84 | 74.30 | 178.09K |
| 2024-08-01 | 78.19 | 76.32 | ↓$1.87 (-2.39%) | 75.54 | 78.81 | 253.98K |
| 2024-07-31 | 77.94 | 78.38 | ↑$0.44 (0.56%) | 77.60 | 79.74 | 312.98K |
| 2024-07-30 | 79.33 | 77.75 | ↓$1.58 (-1.99%) | 77.57 | 80.28 | 271.62K |
| 2024-07-29 | 80.49 | 78.63 | ↓$1.86 (-2.31%) | 77.45 | 80.68 | 358.29K |
| 2024-07-26 | 87.18 | 80.50 | ↓$6.68 (-7.66%) | 80.39 | 87.92 | 319.86K |
| 2024-07-25 | 87.86 | 88.25 | ↑$0.39 (0.44%) | 87.75 | 89.60 | 156.21K |
Create an account or log in to view more rows.
$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
$MTX I do it for the thrills!
$MTX wtf?