Minerals Technologies Inc (MTX) Historical Stock Data
77.19 ↑1.96 (2.61%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTX is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 76.33 | 77.19 | ↑$0.86 (1.13%) | 75.43 | 77.24 | 222.73K |
| 2024-05-02 | 73.97 | 75.23 | ↑$1.26 (1.70%) | 73.89 | 75.32 | 146.19K |
| 2024-05-01 | 72.64 | 73.66 | ↑$1.02 (1.40%) | 72.50 | 75.02 | 191.71K |
| 2024-04-30 | 74.68 | 72.89 | ↓$1.79 (-2.40%) | 72.61 | 75.34 | 180.99K |
| 2024-04-29 | 74.48 | 75.05 | ↑$0.57 (0.77%) | 74.39 | 76.09 | 203.80K |
| 2024-04-26 | 74.48 | 73.70 | ↓$0.78 (-1.05%) | 73.35 | 78.04 | 176.36K |
| 2024-04-25 | 71.80 | 71.18 | ↓$0.62 (-0.86%) | 70.99 | 72.33 | 111.56K |
| 2024-04-24 | 71.66 | 72.10 | ↑$0.44 (0.61%) | 70.85 | 72.43 | 154.94K |
| 2024-04-23 | 71.15 | 72.18 | ↑$1.03 (1.45%) | 71.15 | 72.39 | 112.79K |
| 2024-04-22 | 71.69 | 71.35 | ↓$0.34 (-0.47%) | 71.04 | 72.39 | 106.04K |
| 2024-04-19 | 70.62 | 71.61 | ↑$0.99 (1.40%) | 69.86 | 72.07 | 168.92K |
| 2024-04-18 | 71.50 | 71.01 | ↓$0.49 (-0.69%) | 70.86 | 72.23 | 121.47K |
| 2024-04-17 | 71.79 | 71.15 | ↓$0.64 (-0.89%) | 70.80 | 72.13 | 125.79K |
| 2024-04-16 | 71.33 | 71.12 | ↓$0.21 (-0.29%) | 70.73 | 72.11 | 105.96K |
| 2024-04-15 | 71.39 | 71.88 | ↑$0.49 (0.69%) | 71.12 | 72.23 | 176.81K |
| 2024-04-12 | 71.94 | 71.19 | ↓$0.75 (-1.04%) | 71.13 | 72.45 | 112.04K |
| 2024-04-11 | 72.25 | 72.42 | ↑$0.17 (0.24%) | 71.99 | 72.95 | 173.63K |
| 2024-04-10 | 72.16 | 72.30 | ↑$0.14 (0.19%) | 71.26 | 72.53 | 189.78K |
| 2024-04-09 | 74.09 | 73.88 | ↓$0.21 (-0.28%) | 73.30 | 74.40 | 91.21K |
| 2024-04-08 | 74.49 | 73.68 | ↓$0.81 (-1.09%) | 73.61 | 74.76 | 60.30K |
| 2024-04-05 | 73.81 | 73.91 | ↑$0.10 (0.14%) | 73.62 | 74.61 | 94.03K |
| 2024-04-04 | 75.69 | 74.14 | ↓$1.55 (-2.05%) | 73.98 | 75.96 | 102.57K |
| 2024-04-03 | 73.81 | 74.89 | ↑$1.08 (1.46%) | 73.81 | 75.23 | 138.16K |
| 2024-04-02 | 73.43 | 74.17 | ↑$0.74 (1.01%) | 73.24 | 74.23 | 195.12K |
| 2024-04-01 | 75.39 | 74.05 | ↓$1.34 (-1.78%) | 73.86 | 75.45 | 135.53K |
| 2024-03-28 | 76.47 | 75.28 | ↓$1.19 (-1.56%) | 75.27 | 76.80 | 147.79K |
| 2024-03-27 | 75.45 | 76.70 | ↑$1.25 (1.66%) | 75.33 | 76.71 | 111.97K |
| 2024-03-26 | 74.72 | 74.82 | ↑$0.10 (0.13%) | 74.51 | 75.07 | 103.73K |
| 2024-03-25 | 75.05 | 74.09 | ↓$0.96 (-1.28%) | 74.09 | 75.39 | 91.15K |
| 2024-03-22 | 75.05 | 74.79 | ↓$0.26 (-0.35%) | 74.07 | 75.16 | 161.82K |
Create an account or log in to view more rows.
$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?
$MTX bull flag
breakout!
$MTX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MTX added more calls on that drop