Minerals Technologies Inc (MTX) Historical Stock Data
75.62 ↓0.29 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTX is down -0.46% a day on average. There have been 10 days where Minerals Technologies Inc closed green and 20 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.13 | 75.62 | ↑$0.49 (0.65%) | 74.51 | 76.71 | 806.17K |
| 2024-12-19 | 76.54 | 75.91 | ↓$0.63 (-0.82%) | 75.47 | 77.44 | 140.24K |
| 2024-12-18 | 79.25 | 75.45 | ↓$3.80 (-4.79%) | 75.00 | 79.60 | 178.29K |
| 2024-12-17 | 79.34 | 78.82 | ↓$0.52 (-0.66%) | 78.45 | 79.93 | 149.68K |
| 2024-12-16 | 78.69 | 79.74 | ↑$1.05 (1.33%) | 78.69 | 80.28 | 105.82K |
| 2024-12-13 | 78.90 | 79.11 | ↑$0.21 (0.27%) | 78.47 | 79.83 | 129.37K |
| 2024-12-12 | 79.65 | 79.48 | ↓$0.17 (-0.21%) | 79.41 | 80.34 | 83.01K |
| 2024-12-11 | 79.91 | 79.75 | ↓$0.16 (-0.20%) | 79.21 | 81.04 | 175.69K |
| 2024-12-10 | 80.43 | 79.38 | ↓$1.05 (-1.31%) | 79.07 | 80.71 | 160.11K |
| 2024-12-09 | 80.60 | 80.00 | ↓$0.60 (-0.74%) | 79.95 | 82.15 | 136.73K |
| 2024-12-06 | 80.89 | 79.69 | ↓$1.20 (-1.48%) | 79.61 | 81.48 | 88.09K |
| 2024-12-05 | 81.89 | 80.21 | ↓$1.68 (-2.05%) | 80.02 | 82.68 | 116K |
| 2024-12-04 | 82.63 | 82.25 | ↓$0.38 (-0.46%) | 81.75 | 82.84 | 130.23K |
| 2024-12-03 | 83.30 | 82.60 | ↓$0.70 (-0.84%) | 81.66 | 83.94 | 130.09K |
| 2024-12-02 | 82.26 | 83.14 | ↑$0.88 (1.07%) | 81.36 | 84.05 | 163.49K |
| 2024-11-29 | 81.96 | 81.57 | ↓$0.39 (-0.48%) | 81.10 | 82.21 | 79.80K |
| 2024-11-27 | 83.09 | 81.13 | ↓$1.96 (-2.36%) | 81.05 | 83.99 | 104.16K |
| 2024-11-26 | 84.05 | 83.20 | ↓$0.85 (-1.01%) | 82.76 | 84.84 | 122.46K |
| 2024-11-25 | 83.89 | 84.60 | ↑$0.71 (0.85%) | 83.89 | 86.49 | 312.76K |
| 2024-11-22 | 82.77 | 83.39 | ↑$0.62 (0.75%) | 82.55 | 84.02 | 122.45K |
| 2024-11-21 | 80.47 | 82.43 | ↑$1.96 (2.44%) | 80.16 | 82.48 | 141.55K |
| 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 |
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