Minerals Technologies Inc. (MTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 74.48 | 77.99 | 74.08 | 74.11 | 74.11 | 79,458 |
| 25 Apr 2024 | 71.80 | 72.33 | 70.99 | 71.18 | 71.18 | 111,600 |
| 24 Apr 2024 | 71.66 | 72.43 | 70.85 | 72.10 | 72.10 | 154,900 |
| 23 Apr 2024 | 71.15 | 72.39 | 71.15 | 72.18 | 72.18 | 112,800 |
| 22 Apr 2024 | 71.69 | 72.39 | 71.04 | 71.35 | 71.35 | 106,000 |
| 19 Apr 2024 | 70.62 | 72.07 | 69.86 | 71.61 | 71.61 | 168,900 |
| 18 Apr 2024 | 71.50 | 72.23 | 70.86 | 71.01 | 71.01 | 121,500 |
| 17 Apr 2024 | 71.79 | 72.13 | 70.80 | 71.15 | 71.15 | 125,800 |
| 16 Apr 2024 | 71.33 | 72.11 | 70.73 | 71.12 | 71.12 | 106,000 |
| 15 Apr 2024 | 71.39 | 72.23 | 71.12 | 71.88 | 71.88 | 176,800 |
| 12 Apr 2024 | 71.94 | 72.45 | 71.13 | 71.19 | 71.19 | 112,000 |
| 11 Apr 2024 | 72.25 | 72.95 | 71.99 | 72.42 | 72.42 | 173,600 |
| 10 Apr 2024 | 72.16 | 72.53 | 71.26 | 72.30 | 72.30 | 189,800 |
| 09 Apr 2024 | 74.09 | 74.40 | 73.30 | 73.88 | 73.88 | 91,200 |
| 08 Apr 2024 | 74.49 | 74.76 | 73.61 | 73.68 | 73.68 | 60,300 |
| 05 Apr 2024 | 73.81 | 74.61 | 73.62 | 73.91 | 73.91 | 94,000 |
| 04 Apr 2024 | 75.69 | 75.96 | 73.98 | 74.14 | 74.14 | 102,600 |
| 03 Apr 2024 | 73.81 | 75.23 | 73.81 | 74.89 | 74.89 | 138,200 |
| 02 Apr 2024 | 73.43 | 74.23 | 73.24 | 74.17 | 74.17 | 195,100 |
| 01 Apr 2024 | 75.39 | 75.45 | 73.86 | 74.05 | 74.05 | 135,500 |
| 28 Mar 2024 | 76.47 | 76.80 | 75.27 | 75.28 | 75.28 | 147,800 |
| 27 Mar 2024 | 75.45 | 76.71 | 75.33 | 76.70 | 76.70 | 112,000 |
| 26 Mar 2024 | 74.72 | 75.07 | 74.51 | 74.82 | 74.82 | 103,700 |
| 25 Mar 2024 | 75.05 | 75.39 | 74.09 | 74.09 | 74.09 | 91,200 |
| 22 Mar 2024 | 75.05 | 75.16 | 74.07 | 74.79 | 74.79 | 161,800 |
| 21 Mar 2024 | 74.98 | 75.43 | 74.58 | 74.85 | 74.85 | 154,700 |
| 20 Mar 2024 | 72.34 | 74.86 | 72.30 | 74.50 | 74.50 | 139,200 |
| 19 Mar 2024 | 71.98 | 72.96 | 71.72 | 72.64 | 72.64 | 121,900 |
| 18 Mar 2024 | 72.14 | 72.59 | 71.61 | 71.84 | 71.84 | 121,600 |
| 15 Mar 2024 | 71.10 | 72.49 | 70.36 | 72.45 | 72.45 | 311,700 |
| 14 Mar 2024 | 72.19 | 72.20 | 70.93 | 71.74 | 71.74 | 119,600 |
| 13 Mar 2024 | 71.90 | 73.25 | 71.72 | 72.75 | 72.75 | 102,700 |
| 12 Mar 2024 | 72.54 | 72.54 | 71.21 | 72.19 | 72.19 | 100,100 |
| 11 Mar 2024 | 71.86 | 72.94 | 71.86 | 72.79 | 72.79 | 92,500 |
| 08 Mar 2024 | 73.33 | 73.50 | 72.06 | 72.35 | 72.35 | 98,400 |
| 07 Mar 2024 | 72.71 | 73.78 | 72.54 | 72.77 | 72.77 | 107,100 |
| 06 Mar 2024 | 72.13 | 72.54 | 71.59 | 72.01 | 72.01 | 91,800 |
| 05 Mar 2024 | 72.61 | 73.03 | 71.18 | 71.50 | 71.50 | 88,200 |
| 04 Mar 2024 | 72.40 | 73.23 | 72.40 | 73.16 | 73.16 | 124,100 |
| 01 Mar 2024 | 72.19 | 72.74 | 71.96 | 72.48 | 72.48 | 98,100 |
| 29 Feb 2024 | 72.32 | 72.64 | 71.81 | 72.36 | 72.36 | 110,000 |
| 28 Feb 2024 | 71.06 | 71.74 | 71.06 | 71.35 | 71.35 | 106,900 |
| 27 Feb 2024 | 71.87 | 72.07 | 71.14 | 71.75 | 71.75 | 93,100 |
| 26 Feb 2024 | 71.64 | 71.91 | 71.07 | 71.47 | 71.47 | 114,000 |
| 23 Feb 2024 | 71.32 | 72.31 | 70.89 | 72.01 | 72.01 | 86,500 |
| 22 Feb 2024 | 71.39 | 71.72 | 70.49 | 71.43 | 71.43 | 201,900 |
| 21 Feb 2024 | 71.57 | 71.93 | 70.99 | 71.65 | 71.65 | 162,500 |
| 20 Feb 2024 | 71.41 | 72.43 | 71.36 | 71.52 | 71.52 | 338,200 |
| 16 Feb 2024 | 72.42 | 73.73 | 72.24 | 72.40 | 72.40 | 150,300 |
| 15 Feb 2024 | 71.41 | 72.99 | 71.41 | 72.70 | 72.70 | 123,500 |
| 14 Feb 2024 | 70.52 | 71.08 | 69.60 | 70.81 | 70.81 | 211,700 |
| 14 Feb 2024 | 0.1 Dividend | |||||
| 13 Feb 2024 | 69.84 | 70.83 | 68.29 | 69.39 | 69.29 | 242,900 |
| 12 Feb 2024 | 71.00 | 72.28 | 71.00 | 72.05 | 71.95 | 182,600 |
| 09 Feb 2024 | 69.72 | 71.04 | 69.25 | 71.03 | 70.93 | 135,600 |
| 08 Feb 2024 | 68.65 | 69.72 | 67.92 | 69.71 | 69.61 | 467,300 |
| 07 Feb 2024 | 69.44 | 69.44 | 68.58 | 68.78 | 68.68 | 190,800 |
| 06 Feb 2024 | 68.91 | 70.12 | 68.91 | 69.55 | 69.45 | 157,400 |
| 05 Feb 2024 | 70.71 | 71.13 | 69.01 | 69.18 | 69.08 | 335,000 |
| 02 Feb 2024 | 67.17 | 71.07 | 65.01 | 68.46 | 68.36 | 314,000 |
| 01 Feb 2024 | 65.74 | 66.76 | 64.91 | 66.60 | 66.50 | 187,200 |
| 31 Jan 2024 | 66.78 | 67.07 | 65.19 | 65.35 | 65.26 | 175,200 |
| 30 Jan 2024 | 66.24 | 66.96 | 66.24 | 66.62 | 66.52 | 179,600 |
| 29 Jan 2024 | 65.98 | 67.08 | 65.77 | 66.64 | 66.54 | 219,600 |
| 26 Jan 2024 | 66.68 | 67.10 | 65.91 | 66.07 | 65.97 | 148,500 |
| 25 Jan 2024 | 66.38 | 66.83 | 65.35 | 66.07 | 65.97 | 195,300 |
| 24 Jan 2024 | 66.83 | 66.86 | 65.34 | 65.50 | 65.41 | 140,000 |
| 23 Jan 2024 | 67.22 | 67.40 | 66.04 | 66.11 | 66.01 | 144,000 |
| 22 Jan 2024 | 66.19 | 66.86 | 65.88 | 66.43 | 66.33 | 161,800 |
| 19 Jan 2024 | 65.65 | 65.78 | 64.83 | 65.44 | 65.35 | 144,900 |
| 18 Jan 2024 | 65.39 | 65.72 | 64.79 | 65.65 | 65.56 | 163,800 |
| 17 Jan 2024 | 64.99 | 65.99 | 64.83 | 64.92 | 64.83 | 153,200 |
| 16 Jan 2024 | 66.27 | 66.61 | 65.78 | 66.32 | 66.22 | 247,300 |
| 12 Jan 2024 | 67.87 | 68.15 | 66.74 | 66.97 | 66.87 | 51,700 |
| 11 Jan 2024 | 66.70 | 67.05 | 66.05 | 66.96 | 66.86 | 108,300 |
| 10 Jan 2024 | 66.90 | 67.31 | 66.58 | 67.00 | 66.90 | 90,600 |
| 09 Jan 2024 | 67.49 | 67.50 | 66.93 | 67.28 | 67.18 | 76,200 |
| 08 Jan 2024 | 66.66 | 68.53 | 66.50 | 68.51 | 68.41 | 153,400 |
| 05 Jan 2024 | 67.32 | 68.18 | 66.57 | 66.88 | 66.78 | 285,300 |
| 04 Jan 2024 | 68.85 | 68.85 | 67.56 | 67.91 | 67.81 | 204,800 |
| 03 Jan 2024 | 69.73 | 69.73 | 68.01 | 68.41 | 68.31 | 144,800 |
| 02 Jan 2024 | 70.64 | 71.27 | 69.64 | 70.25 | 70.15 | 131,500 |
| 29 Dec 2023 | 72.10 | 72.10 | 70.30 | 71.31 | 71.21 | 167,700 |
| 28 Dec 2023 | 71.08 | 72.01 | 70.86 | 71.91 | 71.81 | 168,500 |
| 27 Dec 2023 | 70.23 | 71.24 | 70.23 | 71.18 | 71.08 | 143,600 |
| 26 Dec 2023 | 69.93 | 70.99 | 69.06 | 70.44 | 70.34 | 93,300 |
| 22 Dec 2023 | 68.81 | 69.89 | 68.81 | 69.44 | 69.34 | 94,100 |
| 21 Dec 2023 | 68.34 | 68.57 | 67.72 | 68.34 | 68.24 | 108,800 |
| 20 Dec 2023 | 67.81 | 69.18 | 67.04 | 67.65 | 67.55 | 149,400 |
| 19 Dec 2023 | 66.62 | 67.93 | 66.39 | 67.66 | 67.56 | 149,900 |
| 18 Dec 2023 | 66.00 | 66.21 | 65.61 | 65.94 | 65.84 | 142,600 |
| 15 Dec 2023 | 66.30 | 66.40 | 65.27 | 65.66 | 65.57 | 709,800 |
| 14 Dec 2023 | 66.84 | 68.36 | 65.93 | 66.37 | 66.27 | 209,600 |
| 13 Dec 2023 | 64.10 | 65.74 | 63.78 | 65.68 | 65.59 | 201,800 |
| 12 Dec 2023 | 64.34 | 64.34 | 63.01 | 64.19 | 64.10 | 115,200 |
| 11 Dec 2023 | 63.60 | 64.32 | 63.24 | 63.98 | 63.89 | 119,800 |
| 08 Dec 2023 | 64.28 | 64.48 | 63.01 | 63.84 | 63.75 | 135,300 |
| 07 Dec 2023 | 63.91 | 64.04 | 63.15 | 63.99 | 63.90 | 167,300 |
| 06 Dec 2023 | 63.59 | 64.47 | 63.12 | 63.49 | 63.40 | 119,100 |
| 05 Dec 2023 | 64.09 | 64.09 | 62.49 | 62.96 | 62.87 | 136,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.