Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
83.39
+0.96 (1.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 82.77 | 84.02 | 82.55 | 83.39 | 83.39 | 1.16% | 122,448 |
| Nov 21, 2024 | 80.47 | 82.48 | 80.16 | 82.43 | 82.43 | 3.17% | 141,553 |
| Nov 20, 2024 | 78.90 | 80.02 | 78.82 | 79.90 | 79.90 | 0.45% | 85,617 |
| Nov 19, 2024 | 79.55 | 80.10 | 78.98 | 79.54 | 79.54 | -0.90% | 111,932 |
| Nov 18, 2024 | 81.02 | 81.68 | 80.19 | 80.26 | 80.26 | -0.51% | 120,512 |
| Nov 15, 2024 | 82.06 | 82.17 | 80.64 | 80.67 | 80.67 | -1.28% | 141,396 |
| Nov 14, 2024 | 82.07 | 82.43 | 81.02 | 81.72 | 81.72 | 0.04% | 141,456 |
| Nov 13, 2024 | 81.47 | 82.70 | 81.12 | 81.69 | 81.69 | 1.06% | 109,063 |
| Nov 12, 2024 | 82.86 | 83.07 | 80.45 | 80.83 | 80.83 | -2.51% | 174,330 |
| Nov 11, 2024 | 83.37 | 84.07 | 82.39 | 82.91 | 82.91 | 0.51% | 163,516 |
| Nov 8, 2024 | 81.78 | 82.90 | 81.22 | 82.49 | 82.49 | 1.07% | 152,642 |
| Nov 7, 2024 | 83.89 | 83.89 | 80.69 | 81.62 | 81.62 | -2.95% | 145,972 |
| Nov 6, 2024 | 81.34 | 84.95 | 81.34 | 84.10 | 84.10 | 8.95% | 218,510 |
| Nov 5, 2024 | 75.70 | 77.73 | 75.70 | 77.19 | 77.19 | 1.57% | 175,292 |
| Nov 4, 2024 | 75.12 | 76.40 | 75.12 | 76.00 | 76.00 | 0.68% | 124,846 |
| Nov 1, 2024 | 75.84 | 76.27 | 74.46 | 75.49 | 75.49 | 0.27% | 171,209 |
| Oct 31, 2024 | 76.02 | 76.28 | 75.02 | 75.29 | 75.29 | -1.67% | 146,200 |
| Oct 30, 2024 | 76.04 | 77.08 | 76.04 | 76.57 | 76.46 | 0.70% | 157,073 |
| Oct 29, 2024 | 75.91 | 76.72 | 75.74 | 76.04 | 75.93 | -0.67% | 171,683 |
| Oct 28, 2024 | 76.70 | 77.36 | 75.70 | 76.55 | 76.44 | 0.12% | 189,488 |
| Oct 25, 2024 | 77.51 | 79.16 | 75.65 | 76.46 | 76.35 | -1.92% | 292,123 |
| Oct 24, 2024 | 77.17 | 78.07 | 75.93 | 77.96 | 77.85 | 1.02% | 193,164 |
| Oct 23, 2024 | 76.56 | 77.21 | 76.25 | 77.17 | 77.06 | - | 94,176 |
| Oct 22, 2024 | 77.39 | 77.71 | 76.70 | 77.17 | 77.06 | -0.99% | 134,233 |
| Oct 21, 2024 | 80.18 | 80.18 | 77.83 | 77.94 | 77.83 | -2.62% | 157,085 |
| Oct 18, 2024 | 80.75 | 81.00 | 79.91 | 80.04 | 79.92 | -0.72% | 164,031 |
| Oct 17, 2024 | 80.00 | 80.86 | 78.89 | 80.62 | 80.50 | 2.95% | 301,693 |
| Oct 16, 2024 | 78.01 | 79.30 | 77.67 | 78.31 | 78.20 | 1.48% | 118,643 |
| Oct 15, 2024 | 77.32 | 78.54 | 77.13 | 77.17 | 77.06 | -0.95% | 127,224 |
| Oct 14, 2024 | 76.76 | 77.94 | 76.66 | 77.91 | 77.80 | 1.21% | 67,465 |
| Oct 11, 2024 | 75.46 | 77.19 | 75.46 | 76.98 | 76.87 | 2.39% | 110,000 |
| Oct 10, 2024 | 75.04 | 75.47 | 74.79 | 75.18 | 75.07 | -0.91% | 84,611 |
| Oct 9, 2024 | 75.10 | 76.58 | 75.10 | 75.87 | 75.76 | 0.64% | 97,718 |
| Oct 8, 2024 | 75.44 | 75.55 | 74.59 | 75.39 | 75.28 | -0.21% | 99,955 |
| Oct 7, 2024 | 75.52 | 76.00 | 74.90 | 75.55 | 75.44 | -0.63% | 133,107 |
| Oct 4, 2024 | 75.88 | 76.53 | 75.33 | 76.03 | 75.92 | 1.48% | 165,764 |
| Oct 3, 2024 | 75.37 | 75.62 | 74.49 | 74.92 | 74.81 | -1.74% | 109,782 |
| Oct 2, 2024 | 75.96 | 76.49 | 75.95 | 76.25 | 76.14 | 0.16% | 101,818 |
| Oct 1, 2024 | 77.06 | 77.06 | 75.34 | 76.13 | 76.02 | -1.42% | 116,498 |
| Sep 30, 2024 | 75.31 | 77.24 | 74.84 | 77.23 | 77.12 | 2.03% | 153,583 |
| Sep 27, 2024 | 76.18 | 76.90 | 75.33 | 75.69 | 75.58 | -0.24% | 144,406 |
| Sep 26, 2024 | 75.17 | 76.35 | 74.98 | 75.87 | 75.76 | 2.46% | 187,376 |
| Sep 25, 2024 | 75.02 | 75.02 | 73.52 | 74.05 | 73.94 | -1.16% | 122,715 |
| Sep 24, 2024 | 74.26 | 75.45 | 74.26 | 74.92 | 74.81 | 1.19% | 117,849 |
| Sep 23, 2024 | 73.18 | 74.24 | 72.73 | 74.04 | 73.93 | 1.36% | 161,024 |
| Sep 20, 2024 | 73.07 | 73.20 | 72.19 | 73.05 | 72.94 | -0.86% | 562,895 |
| Sep 19, 2024 | 73.76 | 73.87 | 72.41 | 73.68 | 73.57 | 2.22% | 109,173 |
| Sep 18, 2024 | 71.93 | 73.62 | 71.21 | 72.08 | 71.98 | 0.66% | 136,268 |
| Sep 17, 2024 | 72.99 | 72.99 | 71.36 | 71.61 | 71.51 | -1.27% | 184,881 |
| Sep 16, 2024 | 73.21 | 73.21 | 72.02 | 72.53 | 72.42 | -0.38% | 88,913 |
| Sep 13, 2024 | 72.39 | 73.37 | 72.30 | 72.81 | 72.70 | 1.83% | 82,701 |
| Sep 12, 2024 | 71.65 | 72.02 | 70.90 | 71.50 | 71.40 | 0.49% | 100,530 |
| Sep 11, 2024 | 71.60 | 71.60 | 69.94 | 71.15 | 71.05 | -1.21% | 118,955 |
| Sep 10, 2024 | 71.86 | 72.54 | 71.54 | 72.02 | 71.92 | 0.31% | 74,894 |
| Sep 9, 2024 | 71.55 | 72.12 | 70.90 | 71.80 | 71.70 | -0.11% | 135,621 |
| Sep 6, 2024 | 73.28 | 73.42 | 71.80 | 71.88 | 71.78 | -1.84% | 77,988 |
| Sep 5, 2024 | 74.25 | 74.66 | 72.67 | 73.23 | 73.12 | -0.87% | 87,692 |
| Sep 4, 2024 | 73.84 | 74.40 | 73.45 | 73.87 | 73.76 | -0.44% | 79,017 |
| Sep 3, 2024 | 75.98 | 76.35 | 74.11 | 74.20 | 74.09 | -3.76% | 99,583 |
| Aug 30, 2024 | 75.80 | 77.21 | 75.80 | 77.10 | 76.99 | 2.35% | 178,022 |
| Aug 29, 2024 | 75.84 | 76.29 | 74.91 | 75.33 | 75.22 | 0.28% | 106,405 |
| Aug 28, 2024 | 75.30 | 76.04 | 75.05 | 75.12 | 75.01 | -0.84% | 110,084 |
| Aug 27, 2024 | 76.44 | 76.45 | 75.47 | 75.76 | 75.65 | -0.85% | 78,891 |
| Aug 26, 2024 | 77.76 | 78.12 | 76.31 | 76.41 | 76.30 | -0.55% | 125,411 |
| Aug 23, 2024 | 75.41 | 76.97 | 74.47 | 76.83 | 76.72 | 2.96% | 196,922 |
| Aug 22, 2024 | 75.04 | 75.46 | 74.29 | 74.62 | 74.51 | -0.56% | 327,044 |
| Aug 21, 2024 | 74.36 | 75.13 | 74.23 | 75.04 | 74.93 | 1.53% | 79,305 |
| Aug 20, 2024 | 74.36 | 74.45 | 73.51 | 73.91 | 73.80 | -0.82% | 84,052 |
| Aug 19, 2024 | 74.08 | 74.73 | 73.79 | 74.52 | 74.41 | 0.54% | 111,101 |
| Aug 16, 2024 | 74.09 | 74.28 | 72.96 | 74.12 | 74.01 | -0.11% | 88,321 |
| Aug 15, 2024 | 74.17 | 74.82 | 73.34 | 74.20 | 73.99 | 2.50% | 178,232 |
| Aug 14, 2024 | 72.56 | 72.56 | 71.23 | 72.39 | 72.19 | 0.46% | 162,162 |
| Aug 13, 2024 | 72.21 | 72.41 | 71.31 | 72.06 | 71.86 | 0.97% | 106,591 |
| Aug 12, 2024 | 70.05 | 72.01 | 69.96 | 71.37 | 71.17 | 1.33% | 296,276 |
| Aug 9, 2024 | 71.14 | 71.14 | 70.05 | 70.43 | 70.23 | -0.35% | 222,959 |
| Aug 8, 2024 | 70.58 | 71.05 | 70.24 | 70.68 | 70.48 | 1.49% | 126,471 |
| Aug 7, 2024 | 72.18 | 72.26 | 69.56 | 69.64 | 69.45 | -2.41% | 134,014 |
| Aug 6, 2024 | 70.51 | 72.62 | 70.36 | 71.36 | 71.16 | 0.88% | 136,863 |
| Aug 5, 2024 | 70.89 | 71.20 | 69.43 | 70.74 | 70.54 | -3.82% | 266,356 |
| Aug 2, 2024 | 73.89 | 74.30 | 72.84 | 73.55 | 73.34 | -3.63% | 178,092 |
| Aug 1, 2024 | 78.19 | 78.81 | 75.54 | 76.32 | 76.11 | -2.63% | 253,976 |
| Jul 31, 2024 | 77.94 | 79.74 | 77.60 | 78.38 | 78.16 | 0.81% | 312,980 |
| Jul 30, 2024 | 79.33 | 80.28 | 77.57 | 77.75 | 77.53 | -1.12% | 271,617 |
| Jul 29, 2024 | 80.49 | 80.68 | 77.45 | 78.63 | 78.41 | -2.32% | 358,294 |
| Jul 26, 2024 | 87.18 | 87.92 | 80.39 | 80.50 | 80.27 | -8.78% | 319,855 |
| Jul 25, 2024 | 87.86 | 89.60 | 87.75 | 88.25 | 88.00 | 0.73% | 156,211 |
| Jul 24, 2024 | 88.58 | 90.30 | 87.34 | 87.61 | 87.36 | -1.45% | 126,678 |
| Jul 23, 2024 | 87.65 | 89.81 | 87.12 | 88.90 | 88.65 | 0.83% | 158,286 |
| Jul 22, 2024 | 86.15 | 88.20 | 85.04 | 88.17 | 87.92 | 3.51% | 165,571 |
| Jul 19, 2024 | 86.00 | 86.00 | 84.68 | 85.18 | 84.94 | -1.27% | 145,315 |
| Jul 18, 2024 | 86.87 | 88.36 | 85.67 | 86.28 | 86.04 | -1.36% | 157,829 |
| Jul 17, 2024 | 88.10 | 89.87 | 87.29 | 87.47 | 87.23 | -1.29% | 159,070 |
| Jul 16, 2024 | 86.55 | 89.10 | 86.19 | 88.61 | 88.36 | 3.53% | 175,505 |
| Jul 15, 2024 | 85.42 | 87.15 | 85.24 | 85.59 | 85.35 | 0.87% | 197,171 |
| Jul 12, 2024 | 85.32 | 86.05 | 84.69 | 84.85 | 84.61 | 0.41% | 181,106 |
| Jul 11, 2024 | 83.62 | 84.91 | 82.66 | 84.50 | 84.26 | 3.64% | 159,163 |
| Jul 10, 2024 | 80.98 | 81.88 | 80.74 | 81.53 | 81.30 | 1.32% | 171,896 |
| Jul 9, 2024 | 81.64 | 81.78 | 80.35 | 80.47 | 80.24 | -1.75% | 123,843 |
| Jul 8, 2024 | 82.11 | 83.14 | 81.81 | 81.90 | 81.67 | 0.61% | 145,522 |
| Jul 5, 2024 | 81.82 | 81.82 | 80.98 | 81.40 | 81.17 | -1.09% | 147,218 |