Minerals Technologies Inc (MTX) Historical Stock Data
68.10 ↑0.17 (0.26%)
As of January 27, 2023, 3:34pm EST.
Historical Data
In the past 30 trading days, MTX is up 0.30% a day on average. There have been 18 days where Minerals Technologies Inc closed green and 12 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 67.40 | 67.92 | ↑$0.52 (0.77%) | 66.83 | 68.29 | 116.19K |
| 2023-01-25 | 65.76 | 67.31 | ↑$1.55 (2.36%) | 65.53 | 67.31 | 119.25K |
| 2023-01-24 | 66.34 | 66.15 | ↓$0.19 (-0.29%) | 65.62 | 66.53 | 73.43K |
| 2023-01-23 | 65.87 | 66.51 | ↑$0.64 (0.97%) | 65.70 | 66.63 | 70.57K |
| 2023-01-20 | 65.04 | 66.07 | ↑$1.03 (1.58%) | 64.24 | 66.17 | 130.22K |
| 2023-01-19 | 64.20 | 64.64 | ↑$0.44 (0.69%) | 63.68 | 64.99 | 119.58K |
| 2023-01-18 | 66.50 | 64.89 | ↓$1.61 (-2.42%) | 64.83 | 66.76 | 94.60K |
| 2023-01-17 | 67.04 | 65.90 | ↓$1.14 (-1.70%) | 65.74 | 67.20 | 87.09K |
| 2023-01-13 | 66.17 | 66.92 | ↑$0.75 (1.13%) | 66.10 | 67.07 | 125.72K |
| 2023-01-12 | 66.22 | 66.45 | ↑$0.23 (0.35%) | 65.63 | 66.96 | 101.99K |
| 2023-01-11 | 65.57 | 65.72 | ↑$0.15 (0.23%) | 65.22 | 66.15 | 100.99K |
| 2023-01-10 | 64.28 | 65.25 | ↑$0.97 (1.51%) | 64.15 | 65.48 | 239.81K |
| 2023-01-09 | 64.50 | 64.75 | ↑$0.25 (0.39%) | 64.05 | 65.65 | 164.75K |
| 2023-01-06 | 62.55 | 63.98 | ↑$1.43 (2.29%) | 62.55 | 64.23 | 104.09K |
| 2023-01-05 | 61.96 | 61.80 | ↓$0.16 (-0.26%) | 61.21 | 62.23 | 105.49K |
| 2023-01-04 | 61.21 | 62.27 | ↑$1.06 (1.73%) | 61.21 | 62.94 | 120.42K |
| 2023-01-03 | 61.21 | 60.76 | ↓$0.45 (-0.74%) | 60.04 | 61.81 | 141.78K |
| 2022-12-30 | 60.47 | 60.72 | ↑$0.25 (0.41%) | 59.78 | 61.26 | 166.56K |
| 2022-12-29 | 59.55 | 60.88 | ↑$1.33 (2.23%) | 59.48 | 61.02 | 122.35K |
| 2022-12-28 | 60.34 | 58.92 | ↓$1.42 (-2.35%) | 58.78 | 60.79 | 81.21K |
| 2022-12-27 | 59.94 | 60.36 | ↑$0.42 (0.70%) | 59.36 | 60.63 | 95.38K |
| 2022-12-23 | 58.84 | 59.76 | ↑$0.92 (1.56%) | 58.50 | 59.76 | 59.48K |
| 2022-12-22 | 59.58 | 58.97 | ↓$0.61 (-1.02%) | 58.04 | 59.58 | 119.06K |
| 2022-12-21 | 60.29 | 60.22 | ↓$0.07 (-0.12%) | 59.94 | 60.70 | 196.34K |
| 2022-12-20 | 58.59 | 59.99 | ↑$1.40 (2.39%) | 58.59 | 60.40 | 289.03K |
| 2022-12-19 | 58.79 | 58.65 | ↓$0.14 (-0.24%) | 58.01 | 59.42 | 295.81K |
| 2022-12-16 | 57.21 | 58.63 | ↑$1.42 (2.48%) | 57.05 | 58.82 | 615.51K |
| 2022-12-15 | 59.82 | 58.10 | ↓$1.72 (-2.88%) | 57.65 | 59.97 | 168.62K |
| 2022-12-14 | 61.18 | 60.75 | ↓$0.43 (-0.70%) | 60.00 | 61.92 | 180.33K |
| 2022-12-13 | 62.33 | 61.08 | ↓$1.25 (-2.01%) | 60.09 | 62.91 | 274.31K |
Create an account or log in to view more rows.
$MTX not yet time to short
$MTX 5 minute looks sexy
$MTX Let it go...
$MTX free to hold
$MTX you wanna be a successful trader close your trades green
$MTX buying time
added
$MTX nice
$MTX Who’s still buying calls?
$MTX today feels different to the moon
$MTX Going up