Minerals Technologies Inc. (MTX) NYSE

69.30

-2.13(-2.98%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	70.65	69.3	69.3	71.05	69.2	169,306
April 01, 2026	70.89	71.43	71.43	72.36	70.89	261,101
March 31, 2026	70.85	70.92	70.92	71.43	69.56	157,781
March 30, 2026	70.99	70.14	70.14	71.94	69.78	220,692
March 27, 2026	69.8	70.52	70.52	70.93	69.31	144,899
March 26, 2026	69.92	70.72	70.72	70.99	69.92	175,367
March 25, 2026	68.69	70.18	70.18	70.32	67.65	200,167
March 24, 2026	65.25	67.84	67.84	68.36	65.25	248,453
March 23, 2026	66.89	65.95	65.95	68.19	65.94	237,924
March 20, 2026	67.66	65.26	65.26	67.66	65.21	813,340
March 19, 2026	66.74	67.24	67.24	67.55	66.03	210,996
March 18, 2026	69.66	67.59	67.59	70.05	67.42	369,368
March 17, 2026	69.83	70.15	70.15	70.66	69.28	214,647
March 16, 2026	68.79	69.37	69.37	69.89	68.35	215,415
March 13, 2026	68.68	68.4	68.4	69.17	67.24	177,258
March 12, 2026	67.57	67.87	67.87	68.53	67.38	221,855
March 11, 2026	67.08	68.13	68.13	68.41	66.84	199,233
March 10, 2026	67.18	67.6	67.6	68.67	66.88	263,374
March 09, 2026	66.24	67.45	67.45	67.6	64.86	126,664
March 06, 2026	69.18	67.37	67.37	69.65	66.77	134,202
March 05, 2026	71.02	70.16	70.16	71.32	68.58	245,200
March 04, 2026	70.78	71.65	71.65	72.07	70.51	129,743
March 03, 2026	68.96	70.93	70.93	71.08	67.5	161,947
March 02, 2026	69.46	71	71	71.12	68.01	169,738
February 27, 2026	70.4	70.62	70.62	70.79	69.4	145,537
February 26, 2026	70.57	71.09	71.09	71.42	69.63	164,500
February 25, 2026	70.5	70.18	70.18	71.11	68.78	187,814
February 24, 2026	70.16	70.25	70.25	71	69.9	153,010
February 23, 2026	71.45	70.05	70.05	72.26	69.08	222,600
February 20, 2026	71.34	72.11	0	73.14	70.41	189,276
February 19, 2026	72.53	72.3	0	73.11	71.14	140,314
February 18, 2026	72.69	72.65	0	73.85	72.08	163,900
February 17, 2026	72.96	72.89	0	73.79	71.51	170,400
February 13, 2026	73.47	72.97	0	74.31	72.75	144,500
February 12, 2026	74.53	73.47	0	75.3	72.98	131,600
February 11, 2026	73.55	74.16	0	74.42	73.11	152,700
February 10, 2026	72.34	72.92	0	73.47	72.2	218,843
February 09, 2026	72.96	72.09	0	74.28	72.02	139,600
February 06, 2026	72	72.77	0	73.65	71.64	154,000
February 05, 2026	71.35	71.63	0	72.06	70.74	199,800
February 04, 2026	69.51	71.55	0	72.56	69.51	203,011
February 03, 2026	67.3	68.95	0	69.96	67.29	139,715
February 02, 2026	65.77	67.3	0	67.66	64.94	209,300
January 30, 2026	63.65	65.76	0	68.18	63.65	739,505
January 29, 2026	66.27	65.25	0	68.32	65.05	471,437
January 28, 2026	67.43	66.27	0	68.02	66.24	278,000
January 27, 2026	68.21	67.14	0	68.73	67.08	228,200
January 26, 2026	69.51	68.15	0	69.76	68.03	172,903
January 23, 2026	68.34	69.07	0	69.35	68.19	141,901
January 22, 2026	67.58	68.29	0	68.97	67.31	124,048
January 21, 2026	66.44	67.39	0	67.6	66.24	217,300
January 20, 2026	66.34	65.94	0	66.73	65.73	91,627
January 16, 2026	67.11	67.12	0	67.81	66.68	130,500
January 15, 2026	67.1	67.64	0	68.24	66.59	108,349
January 14, 2026	66.43	66.8	0	66.98	65.84	117,600
January 13, 2026	66.58	66.24	0	67.26	65.82	126,500
January 12, 2026	66.42	66.44	0	66.99	65.96	113,131
January 09, 2026	65.19	66.25	0	66.67	65.03	115,137
January 08, 2026	62.45	65.19	0	65.62	62.45	126,200
January 07, 2026	63.83	63	0	63.83	62.52	119,100