Minerals Technologies Inc... (MTX)
65.16
-1.04 (-1.57%)
At close: Mar 25, 2025, 3:59 PM
65.66
0.76%
After-hours: Mar 25, 2025, 07:56 PM EDT
MTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 66.10 | 66.62 | 65.56 | 66.20 | 1.07 | 1.64% | 150,727 |
| Mar 21, 2025 | 66.30 | 66.65 | 64.30 | 65.13 | -2.04 | -3.04% | 1,216,099 |
| Mar 20, 2025 | 67.30 | 68.13 | 66.96 | 67.17 | -0.84 | -1.24% | 172,414 |
| Mar 19, 2025 | 68.06 | 68.34 | 67.60 | 68.01 | 0.04 | 0.06% | 167,222 |
| Mar 18, 2025 | 68.08 | 68.40 | 67.76 | 67.97 | -0.24 | -0.35% | 174,443 |
| Mar 17, 2025 | 67.56 | 69.18 | 67.56 | 68.21 | 0.79 | 1.17% | 263,800 |
| Mar 14, 2025 | 67.49 | 67.79 | 66.86 | 67.42 | 0.89 | 1.34% | 140,100 |
| Mar 13, 2025 | 67.18 | 67.81 | 65.64 | 66.53 | -0.53 | -0.79% | 154,700 |
| Mar 12, 2025 | 67.29 | 67.58 | 66.45 | 67.06 | -0.11 | -0.16% | 203,100 |
| Mar 11, 2025 | 66.97 | 67.64 | 66.19 | 67.17 | 0.52 | 0.78% | 211,000 |
| Mar 10, 2025 | 67.31 | 68.60 | 66.60 | 66.65 | -1.15 | -1.70% | 207,100 |
| Mar 7, 2025 | 67.90 | 68.36 | 67.07 | 67.80 | -0.31 | -0.46% | 198,847 |
| Mar 6, 2025 | 67.13 | 68.63 | 67.13 | 68.11 | 0.38 | 0.56% | 187,107 |
| Mar 5, 2025 | 66.57 | 67.90 | 66.56 | 67.73 | 1.20 | 1.80% | 159,408 |
| Mar 4, 2025 | 66.98 | 67.52 | 66.33 | 66.53 | -1.02 | -1.51% | 161,549 |
| Mar 3, 2025 | 69.08 | 69.72 | 67.22 | 67.55 | -1.19 | -1.73% | 164,748 |
| Feb 28, 2025 | 68.56 | 69.15 | 67.71 | 68.74 | 0.45 | 0.66% | 226,000 |
| Feb 27, 2025 | 68.97 | 69.29 | 67.85 | 68.29 | -1.23 | -1.77% | 203,804 |
| Feb 26, 2025 | 70.57 | 70.95 | 69.35 | 69.52 | -1.11 | -1.57% | 205,613 |
| Feb 25, 2025 | 70.33 | 71.50 | 70.07 | 70.63 | 0.89 | 1.28% | 272,300 |
| Feb 24, 2025 | 70.27 | 70.67 | 69.61 | 69.74 | -0.23 | -0.33% | 216,800 |
| Feb 21, 2025 | 71.86 | 71.86 | 69.59 | 69.97 | -1.13 | -1.59% | 182,032 |
| Feb 20, 2025 | 71.17 | 71.57 | 70.54 | 71.10 | -0.06 | -0.08% | 180,521 |
| Feb 19, 2025 | 71.26 | 72.39 | 70.98 | 71.16 | -1.12 | -1.55% | 230,300 |
| Feb 18, 2025 | 71.56 | 72.75 | 71.27 | 72.28 | 0.67 | 0.94% | 310,833 |
| Feb 14, 2025 | 73.78 | 74.48 | 71.36 | 71.61 | -2.27 | -3.07% | 252,700 |
| Feb 13, 2025 | 73.71 | 74.16 | 72.98 | 73.88 | 0.69 | 0.94% | 187,700 |
| Feb 12, 2025 | 72.56 | 74.44 | 72.50 | 73.19 | -0.44 | -0.60% | 242,600 |
| Feb 11, 2025 | 72.31 | 73.96 | 72.31 | 73.63 | 1.21 | 1.67% | 171,200 |
| Feb 10, 2025 | 73.74 | 73.87 | 71.85 | 72.42 | -1.45 | -1.96% | 231,819 |
| Feb 7, 2025 | 76.40 | 76.96 | 72.71 | 73.87 | -2.33 | -3.06% | 222,600 |
| Feb 6, 2025 | 76.31 | 76.31 | 74.89 | 76.20 | 0.38 | 0.50% | 247,445 |
| Feb 5, 2025 | 76.16 | 76.31 | 75.48 | 75.82 | -0.08 | -0.11% | 96,621 |
| Feb 4, 2025 | 75.09 | 76.19 | 75.00 | 75.90 | 0.64 | 0.85% | 140,930 |
| Feb 3, 2025 | 75.62 | 76.21 | 74.73 | 75.26 | -1.43 | -1.86% | 141,313 |
| Jan 31, 2025 | 77.06 | 77.74 | 76.00 | 76.69 | -0.56 | -0.72% | 223,334 |
| Jan 30, 2025 | 77.25 | 77.75 | 76.86 | 77.25 | 0.60 | 0.78% | 76,823 |
| Jan 29, 2025 | 77.47 | 78.23 | 76.13 | 76.65 | -1.02 | -1.31% | 136,600 |
| Jan 28, 2025 | 77.60 | 77.97 | 76.16 | 77.67 | 1.39 | 1.82% | 104,700 |
| Jan 27, 2025 | 75.87 | 77.03 | 75.35 | 76.28 | 0.37 | 0.49% | 147,500 |
| Jan 24, 2025 | 75.49 | 76.36 | 74.99 | 75.91 | 0.18 | 0.24% | 165,719 |
| Jan 23, 2025 | 75.81 | 76.46 | 74.84 | 75.73 | -0.50 | -0.66% | 180,000 |
| Jan 22, 2025 | 76.76 | 77.63 | 76.07 | 76.23 | -0.83 | -1.08% | 116,809 |
| Jan 21, 2025 | 77.19 | 77.25 | 76.25 | 77.06 | 0.90 | 1.18% | 122,100 |
| Jan 17, 2025 | 76.40 | 76.82 | 75.73 | 76.16 | 0.61 | 0.81% | 102,227 |
| Jan 16, 2025 | 75.21 | 75.86 | 75.01 | 75.55 | -0.06 | -0.08% | 146,840 |
| Jan 15, 2025 | 77.33 | 77.33 | 75.27 | 75.61 | -0.01 | -0.01% | 135,500 |
| Jan 14, 2025 | 73.98 | 75.67 | 73.98 | 75.62 | 2.08 | 2.83% | 126,600 |
| Jan 13, 2025 | 71.15 | 73.65 | 71.15 | 73.54 | 1.59 | 2.21% | 127,720 |
| Jan 10, 2025 | 71.84 | 72.59 | 70.86 | 71.95 | -1.32 | -1.80% | 150,609 |