Dark

MTX
Minerals Technologies Inc
stock NYSE

At Close

Aug 25, 2026 3:59:44 PM EDT

71.92USD-0.021%(-0.01)177,730

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 8:48:30 AM EDT

71.11USD-1.140%(-0.82)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

71.80USD-0.160%(-0.12)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	72.0700	72.240000	71.330000	71.9200	-0.014%	177,730	0.000%
2026-08-24	71.6200	72.210000	70.870000	71.9300	+1.153%	177,888	-0.014%
2026-08-21	70.9300	71.815000	70.660100	71.1100	+0.923%	165,933	+1.139%
2026-08-20	70.4900	71.230000	70.020000	70.4600	-1.399%	106,715	+2.072%
2026-08-19	72.6500	73.419900	71.230000	71.4600	-0.363%	197,933	+0.644%
2026-08-18	72.5600	73.200000	71.150000	71.7200	-0.898%	199,790	+0.279%
2026-08-17	73.6400	73.640000	72.200000	72.3700	-0.836%	115,327	-0.622%
2026-08-14	72.0200	73.140000	71.825000	72.9800	+0.302%	117,647	-1.452%
2026-08-13	73.0600	73.740000	72.380000	72.7600	+0.594%	141,104	-1.154%
2026-08-12	74.9400	74.940000	72.250000	72.3300	-2.032%	164,489	-0.567%
2026-08-11	74.6500	75.840000	73.830000	73.8300	-0.793%	140,648	-2.587%
2026-08-10	74.8300	75.460000	73.220000	74.4200	-1.156%	186,977	-3.359%
2026-08-07	75.3500	76.160000	75.040000	75.2900	-0.040%	180,485	-4.476%
2026-08-06	77.4900	77.850000	74.780000	75.3200	-2.296%	295,574	-4.514%
2026-08-05	75.7700	77.230000	75.391346	77.0900	+2.500%	235,819	-6.706%
2026-08-04	74.5800	75.999900	73.475000	75.2100	0.000%	330,181	-4.374%
2026-08-03	75.7200	76.485000	72.370000	75.2100	-1.351%	511,730	-4.374%
2026-07-31	71.4200	80.603900	71.420000	76.2400	+5.144%	1,158,668	-5.666%
2026-07-30	74.4800	74.480000	70.550000	72.5100	-1.668%	312,115	-0.814%
2026-07-29	74.6500	74.950000	72.580000	73.7400	-2.046%	213,381	-2.468%
2026-07-28	74.4000	76.385000	73.932000	75.2800	+1.730%	143,942	-4.463%
2026-07-27	75.5000	76.000000	71.620000	74.0000	-0.804%	344,770	-2.811%
2026-07-24	73.9200	74.710000	73.305000	74.6000	+1.899%	185,817	-3.592%
2026-07-23	72.7900	74.475000	72.300000	73.2100	-1.811%	119,600	-1.762%
2026-07-22	73.3800	75.315000	73.370000	74.5600	+1.126%	126,740	-3.541%
2026-07-21	73.3000	74.250000	72.710000	73.7300	+1.028%	206,275	-2.455%
2026-07-20	74.8800	75.210000	72.960000	72.9800	-2.576%	173,114	-1.452%
2026-07-17	74.9000	76.560000	74.187500	74.9100	-0.637%	125,457	-3.991%
2026-07-16	74.4700	75.590000	73.510000	75.3900	+2.085%	147,444	-4.603%
2026-07-15	72.6200	74.230000	72.620000	73.8500	+2.116%	208,476	-2.613%
2026-07-14	72.6900	73.440000	71.870100	72.3200	+0.194%	184,098	-0.553%
2026-07-13	72.5100	73.003102	71.865000	72.1800	-0.386%	124,472	-0.360%
2026-07-10	71.8800	72.780000	71.795000	72.4600	+0.751%	151,904	-0.745%
2026-07-09	72.2300	72.735000	71.725000	71.9200	-0.360%	202,746	0.000%
2026-07-08	72.3400	72.650000	70.990000	72.1800	-1.245%	242,316	-0.360%
2026-07-07	74.4500	74.450000	71.710000	73.0900	-1.695%	212,918	-1.601%
2026-07-06	74.3200	75.110000	73.840000	74.3500	-0.148%	195,530	-3.268%
2026-07-02	74.1600	74.520000	73.340000	74.4600	+0.922%	204,325	-3.411%
2026-07-01	73.4300	75.770000	73.430000	73.7800	-0.257%	392,898	-2.521%
2026-06-30	77.5600	77.700000	73.065000	73.9700	-4.469%	345,909	-2.771%
2026-06-29	78.5200	78.740000	76.820000	77.4300	-2.970%	249,864	-7.116%
2026-06-26	78.5000	79.950000	76.660000	79.8000	+1.243%	1,072,118	-9.875%
2026-06-25	78.7700	79.760000	78.130000	78.8200	+0.191%	331,812	-8.754%
2026-06-24	75.8400	78.835000	75.840000	78.6700	+2.863%	342,265	-8.580%
2026-06-23	76.1900	77.595000	75.880000	76.4800	-0.881%	327,168	-5.962%
2026-06-22	77.7600	79.370000	77.085000	77.1600	-1.919%	269,890	-6.791%
2026-06-18	77.2400	78.820000	77.190000	78.6700	+2.262%	814,912	-8.580%
2026-06-17	77.5100	78.647918	76.470000	76.9300	-1.397%	206,806	-6.512%
2026-06-16	79.2100	79.850000	77.685000	78.0200	-0.523%	153,233	-7.819%
2026-06-15	79.0100	79.550000	78.260000	78.4300	+0.397%	130,568	-8.300%
2026-06-12	78.2600	78.935000	77.650000	78.1200	+1.048%	135,019	-7.937%
2026-06-11	76.7500	78.010000	76.030100	77.3100	+1.791%	127,305	-6.972%
2026-06-10	77.2700	77.920000	75.950000	75.9500	-0.745%	197,812	-5.306%
2026-06-09	76.5900	77.935000	75.350000	76.5200	+1.284%	102,491	-6.012%
2026-06-08	75.8900	77.219900	75.550000	75.5500	-0.369%	121,225	-4.805%
2026-06-05	76.9500	77.480000	75.800000	75.8300	-1.134%	120,595	-5.156%
2026-06-04	75.9700	76.860000	74.805000	76.7000	+2.212%	156,318	-6.232%
2026-06-03	75.8400	76.940000	74.990000	75.0400	-1.883%	246,208	-4.158%
2026-06-02	75.6700	77.840000	75.205000	76.4800	+0.118%	146,507	-5.962%
2026-06-01	76.7700	77.010000	75.400000	76.3900	-0.818%	145,693	-5.852%
2026-05-29	77.9000	78.620000	76.810000	77.0200	-1.180%	160,830	-6.622%
2026-05-28	77.9900	79.400000	77.270000	77.9400	-0.726%	96,907	-7.724%
2026-05-27	78.4000	79.400000	78.210000	78.5100	+0.512%	129,765	-8.394%
2026-05-26	76.8500	78.520000	76.790000	78.1100	+1.719%	175,265	-7.925%
2026-05-22	75.7000	76.800000	75.370000	76.7900	+1.844%	149,050	-6.342%
2026-05-21	75.1800	76.070000	73.870000	75.4000	-0.776%	174,752	-4.615%
2026-05-20	75.0300	76.699800	74.575000	75.9900	+1.266%	203,623	-5.356%
2026-05-19	75.3600	76.445000	73.590100	75.0400	-1.224%	199,508	-4.158%
2026-05-18	76.9700	77.650000	75.815000	75.9700	-0.406%	198,360	-5.331%
2026-05-15	79.7400	79.740000	76.030000	76.2800	-5.418%	208,690	-5.716%
2026-05-14	83.3000	84.340000	80.195000	80.6500	-2.644%	320,369	-10.825%
2026-05-13	81.4200	83.480000	80.780000	82.8400	+2.259%	429,421	-13.182%
2026-05-12	79.9600	81.930000	79.250000	81.0100	+0.859%	418,447	-11.221%
2026-05-11	79.8400	81.140000	78.990000	80.3200	+1.019%	299,129	-10.458%
2026-05-08	78.1300	80.210000	76.727500	79.5100	+2.185%	360,219	-9.546%
2026-05-07	79.8900	79.890000	77.660000	77.8100	-1.867%	216,647	-7.570%
2026-05-06	79.8800	80.990000	78.390000	79.2900	+0.367%	350,946	-9.295%
2026-05-05	78.2500	79.610000	76.840000	79.0000	+1.935%	273,741	-8.962%
2026-05-04	76.2200	78.560000	75.800000	77.5000	+2.027%	408,907	-7.200%
2026-05-01	73.5900	76.710000	73.450000	75.9600	+5.588%	214,154	-5.319%
2026-04-30	70.1600	73.075000	69.840000	71.9400	+2.173%	186,007	-0.028%
2026-04-29	72.6500	73.130000	70.020000	70.4100	-3.270%	173,901	+2.145%
2026-04-28	72.7300	73.040000	71.430000	72.7900	+0.733%	183,120	-1.195%
2026-04-27	71.9100	72.638000	71.500000	72.2600	+0.571%	131,580	-0.471%
2026-04-24	71.2400	71.960000	70.781200	71.8500	+0.701%	163,969	+0.097%
2026-04-23	70.7100	71.380000	70.470100	71.3500	+1.134%	111,538	+0.799%
2026-04-22	71.6100	72.110000	70.320000	70.5500	-0.843%	123,816	+1.942%
2026-04-21	71.8000	72.215000	70.300000	71.1500	-1.277%	211,439	+1.082%
2026-04-20	72.5600	73.030000	71.740000	72.0700	-0.948%	111,953	-0.208%
2026-04-17	72.3800	74.545000	72.380000	72.7600	+1.408%	150,171	-1.154%
2026-04-16	72.1000	72.100000	70.850000	71.7500	+0.603%	144,905	+0.237%
2026-04-15	72.3700	72.370000	70.595000	71.3200	-2.114%	209,414	+0.841%
2026-04-14	72.9400	74.080000	72.500000	72.8600	-0.205%	140,154	-1.290%
2026-04-13	72.6200	73.060000	71.830000	73.0100	-0.014%	139,296	-1.493%
2026-04-10	73.1500	73.440000	72.310000	73.0200	+0.055%	86,961	-1.506%
2026-04-09	72.2500	73.640000	72.050000	72.9800	+0.427%	144,638	-1.452%
2026-04-08	72.2300	73.040000	71.430000	72.6700	+4.969%	173,930	-1.032%
2026-04-07	68.0800	69.250000	66.950000	69.2300	+1.629%	156,037	+3.886%
2026-04-06	68.6200	68.675000	67.710000	68.1200	-1.703%	158,365	+5.578%
2026-04-02	70.6500	71.050000	69.200000	69.3000	-2.982%	172,233	+3.781%
2026-04-01	70.8900	72.360000	70.890000	71.4300	+0.719%	261,102	+0.686%
2026-03-31	70.8500	71.430000	69.560000	70.9200	+1.112%	182,302	+1.410%
2026-03-30	70.9900	71.945000	69.780000	70.1400	-0.539%	220,693	+2.538%
2026-03-27	69.8000	70.930000	69.310000	70.5200	-0.283%	147,100	+1.985%
2026-03-26	69.9200	70.990000	69.920000	70.7200	+0.769%	175,368	+1.697%
2026-03-25	68.6900	70.320000	67.650100	70.1800	+3.449%	200,205	+2.479%
2026-03-24	65.2500	68.360000	65.250000	67.8400	+2.866%	248,454	+6.014%
2026-03-23	66.8900	68.190000	65.940000	65.9500	+1.057%	238,053	+9.052%
2026-03-20	67.6600	67.660000	65.210000	65.2600	-2.945%	813,417	+10.205%
2026-03-19	66.7400	67.550000	66.030000	67.2400	-0.518%	217,356	+6.960%
2026-03-18	69.6600	70.050000	67.420000	67.5900	-3.649%	369,369	+6.406%
2026-03-17	69.8300	70.660000	69.284000	70.1500	+1.124%	223,594	+2.523%
2026-03-16	68.7900	69.885000	68.350000	69.3700	+1.418%	215,416	+3.676%
2026-03-13	68.6800	69.165000	67.240000	68.4000	+0.781%	177,259	+5.146%
2026-03-12	67.5700	68.530000	67.375000	67.8700	-0.382%	221,855	+5.967%
2026-03-11	67.0800	68.410000	66.840000	68.1300	+0.784%	199,233	+5.563%
2026-03-10	67.1800	68.670000	66.875000	67.6000	+0.222%	263,378	+6.391%
2026-03-09	66.2400	67.610000	64.855000	67.4500	+0.119%	158,402	+6.627%
2026-03-06	69.1800	69.650000	66.770100	67.3700	-3.977%	134,203	+6.754%
2026-03-05	71.0200	71.315000	68.580100	70.1600	-2.080%	245,160	+2.509%
2026-03-04	70.7800	72.155000	70.260000	71.6500	+1.015%	202,266	+0.377%
2026-03-03	68.9600	71.100000	67.500000	70.9300	-0.099%	233,631	+1.396%
2026-03-02	69.4600	71.120000	68.010000	71.0000	+0.538%	169,738	+1.296%
2026-02-27	70.4000	70.790000	69.400000	70.6200	-0.661%	145,537	+1.841%
2026-02-26	70.5700	71.420000	69.631300	71.0900	+1.297%	164,478	+1.168%
2026-02-25	70.5000	71.110000	68.780000	70.1800	-0.100%	187,815	+2.479%
2026-02-24	70.1600	71.000000	69.900000	70.2500	+0.286%	153,011	+2.377%
2026-02-23	71.4500	72.260000	69.080000	70.0500	-2.857%	222,551	+2.670%
2026-02-20	71.3400	73.139000	70.410000	72.1100	-0.263%	189,276	-0.263%
2026-02-19	72.5300	73.110000	71.140000	72.3000	-0.482%	140,314	-0.526%
2026-02-18	72.6900	73.849900	72.080000	72.6500	-0.329%	163,891	-1.005%
2026-02-17	72.9600	73.790000	71.510000	72.8900	-0.110%	170,375	-1.331%
2026-02-13	73.4700	74.310000	72.750000	72.9700	-0.681%	144,496	-1.439%
2026-02-12	74.5300	75.295000	72.980000	73.4700	-0.930%	131,576	-2.110%
2026-02-11	73.5500	74.415000	73.110000	74.1600	+1.700%	152,678	-3.020%
2026-02-10	72.3400	73.470000	72.200000	72.9200	+1.151%	218,843	-1.371%
2026-02-09	72.9600	74.280000	72.020000	72.0900	-0.934%	139,595	-0.236%
2026-02-06	72.0000	73.649900	71.640000	72.7700	+1.592%	153,960	-1.168%
2026-02-05	71.3500	72.060000	70.740000	71.6300	+0.112%	199,793	+0.405%
2026-02-04	69.5100	72.560000	69.510000	71.5500	+3.771%	203,011	+0.517%
2026-02-03	67.3000	69.960000	67.290000	68.9500	+2.452%	139,715	+4.307%
2026-02-02	65.7700	67.660000	64.935000	67.3000	+2.342%	209,292	+6.865%
2026-01-30	63.6500	68.180000	63.650000	65.7600	+0.782%	739,505	+9.367%
2026-01-29	66.2700	68.320000	65.050000	65.2500	-1.539%	471,437	+10.222%
2026-01-28	67.4300	68.020000	66.240000	66.2700	-1.296%	277,957	+8.526%
2026-01-27	68.2100	68.730000	67.080000	67.1400	-1.482%	228,162	+7.119%
2026-01-26	69.5100	69.755000	68.030000	68.1500	-1.332%	172,874	+5.532%
2026-01-23	68.3400	69.350000	68.195000	69.0700	+1.142%	141,901	+4.126%
2026-01-22	67.5800	68.970000	67.307900	68.2900	+1.336%	124,048	+5.316%
2026-01-21	66.4400	67.595000	66.237200	67.3900	+2.199%	217,283	+6.722%
2026-01-20	66.3400	66.730000	65.730000	65.9400	-1.758%	91,627	+9.069%
2026-01-16	67.1100	67.810000	66.680000	67.1200	-0.769%	130,486	+7.151%
2026-01-15	67.1000	68.240000	66.586200	67.6400	+1.257%	108,349	+6.328%
2026-01-14	66.4300	66.980000	65.840000	66.8000	+0.845%	117,590	+7.665%
2026-01-13	66.5800	67.264200	65.815000	66.2400	-0.301%	126,471	+8.575%
2026-01-12	66.4200	66.990000	65.960000	66.4400	+0.287%	113,131	+8.248%
2026-01-09	65.1900	66.670000	65.030000	66.2500	+1.626%	113,162	+8.558%
2026-01-08	62.4500	65.620000	62.450000	65.1900	+3.476%	126,151	+10.324%
2026-01-07	63.8300	63.830000	62.520100	63.0000	-1.455%	119,063	+14.159%
2026-01-06	61.5400	64.140000	61.410000	63.9300	+3.063%	151,869	+12.498%
2026-01-05	61.1300	63.009700	61.130000	62.0300	+1.439%	144,955	+15.944%
2026-01-02	61.0800	61.490000	60.290000	61.1500	+0.328%	143,241	+17.612%
2025-12-31	61.5100	62.110000	60.840000	60.9500	-0.991%	150,666	+17.998%
2025-12-30	62.1700	62.640000	61.110000	61.5600	-0.933%	155,656	+16.829%
2025-12-29	61.8800	62.649900	61.585000	62.1400	0.000%	175,798	+15.739%
2025-12-26	61.9000	62.470000	61.690000	62.1400	+0.372%	110,948	+15.739%
2025-12-24	61.2500	62.635000	61.125000	61.9100	+1.442%	132,659	+16.169%
2025-12-23	60.7000	61.580000	60.374600	61.0300	+0.444%	181,377	+17.844%
2025-12-22	60.7800	62.090000	60.640000	60.7600	+0.347%	142,430	+18.367%
2025-12-19	60.9200	61.305000	59.510100	60.5500	-1.416%	712,226	+18.778%
2025-12-18	61.8800	62.430000	61.250000	61.4200	-0.486%	216,655	+17.095%
2025-12-17	61.8600	62.980000	61.465000	61.7200	-0.676%	276,167	+16.526%
2025-12-16	62.1600	62.806000	61.710000	62.1400	-0.096%	199,101	+15.739%
2025-12-15	62.3900	62.605000	61.360000	62.2000	+0.420%	242,041	+15.627%
2025-12-12	62.0000	62.475000	61.405000	61.9400	+0.650%	251,246	+16.112%
2025-12-11	60.8200	62.250000	60.820000	61.5400	+1.401%	159,091	+16.867%
2025-12-10	58.8100	61.150000	58.810000	60.6900	+3.337%	208,625	+18.504%
2025-12-09	58.2900	59.770000	58.110000	58.7300	+1.032%	132,865	+22.459%
2025-12-08	59.3900	59.890000	58.000000	58.1300	-1.758%	117,782	+23.723%
2025-12-05	58.5300	59.210000	58.365000	59.1700	+0.921%	119,528	+21.548%
2025-12-04	58.7400	59.870000	58.480000	58.6300	-0.272%	150,414	+22.668%
2025-12-03	58.0100	59.140000	57.880000	58.7900	+1.467%	111,150	+22.334%
2025-12-02	58.6600	58.950000	57.555000	57.9400	-0.703%	94,583	+24.128%
2025-12-01	58.3100	59.675000	58.300000	58.3500	-0.512%	127,826	+23.256%
2025-11-28	59.2200	60.109900	58.210000	58.6500	-0.996%	86,067	+22.626%
2025-11-26	58.6300	60.120000	58.100000	59.2400	+0.051%	282,870	+21.404%
2025-11-25	58.3700	60.115000	58.370000	59.2100	+2.564%	227,223	+21.466%
2025-11-24	58.3800	59.600000	57.250000	57.7300	-1.803%	198,049	+24.580%
2025-11-21	57.7700	59.850000	57.425000	58.7900	+3.358%	169,822	+22.334%
2025-11-20	57.7800	58.625000	56.680000	56.8800	-1.199%	190,677	+26.442%
2025-11-19	57.8100	58.272500	57.170000	57.5700	+0.017%	155,352	+24.926%
2025-11-18	57.2500	57.830000	56.540000	57.5600	+0.577%	235,432	+24.948%
2025-11-17	57.2300	57.725000	56.760000	57.2300	+0.017%	260,738	+25.668%
2025-11-14	57.0700	57.610000	56.200000	57.2200	-0.279%	154,916	+25.690%
2025-11-13	56.6900	57.930000	56.690000	57.3800	+1.164%	144,897	+25.340%
2025-11-12	57.1900	58.335000	56.690000	56.7200	-0.978%	181,557	+26.798%
2025-11-11	56.8400	57.450000	56.500000	57.2800	+1.005%	92,826	+25.559%
2025-11-10	56.2900	57.165000	55.525000	56.7100	+1.449%	126,731	+26.821%
2025-11-07	55.7400	56.425000	55.370000	55.9000	+0.721%	135,743	+28.658%
2025-11-06	55.9700	57.400000	55.360000	55.5000	-1.631%	151,396	+29.586%
2025-11-05	55.5700	56.500000	54.650000	56.4200	+1.457%	153,251	+27.473%
2025-11-04	55.7300	56.470000	55.445000	55.6100	-0.803%	232,226	+29.329%
2025-11-03	56.6200	56.725000	55.385000	56.0600	-1.216%	212,656	+28.291%
2025-10-31	54.8600	56.810000	53.940000	56.7500	+2.734%	336,775	+26.731%
2025-10-30	54.5000	55.390000	54.165000	55.2400	+0.272%	228,518	+30.196%
2025-10-29	56.0500	56.385000	54.580000	55.0900	-2.651%	306,615	+30.550%
2025-10-28	56.5100	57.399900	56.122300	56.5900	-0.475%	188,019	+27.090%
2025-10-27	59.5400	60.085000	56.580100	56.8600	-4.773%	185,638	+26.486%
2025-10-24	60.9700	61.165000	57.305000	59.7100	-2.911%	202,759	+20.449%
2025-10-23	60.5800	61.899900	60.580000	61.5000	+1.636%	159,375	+16.943%
2025-10-22	61.9700	62.410000	60.390000	60.5100	-2.403%	158,723	+18.856%
2025-10-21	60.4500	62.161000	60.055000	62.0000	+2.007%	170,625	+16.000%
2025-10-20	60.1600	61.090000	59.805000	60.7800	+2.548%	137,798	+18.328%
2025-10-17	59.4900	59.765000	58.680000	59.2700	-0.453%	127,471	+21.343%
2025-10-16	60.6100	60.972500	59.320000	59.5400	-1.571%	150,255	+20.793%
2025-10-15	59.9600	60.522000	59.180000	60.4900	+1.664%	215,377	+18.896%
2025-10-14	58.3300	59.985000	58.168300	59.5000	+0.967%	353,315	+20.874%
2025-10-13	58.8800	59.735100	58.780000	58.9300	+1.481%	211,958	+22.043%
2025-10-10	60.0100	60.750000	57.860000	58.0700	-3.217%	167,532	+23.851%
2025-10-09	60.9700	61.015000	59.895000	60.0000	-1.381%	150,878	+19.867%
2025-10-08	61.0900	61.530000	60.565000	60.8400	+0.479%	171,890	+18.212%
2025-10-07	61.2900	61.637800	60.290000	60.5500	-1.240%	178,598	+18.778%
2025-10-06	63.0300	63.360000	61.120000	61.3100	-2.264%	156,580	+17.305%
2025-10-03	62.1900	63.560000	62.190000	62.7300	+0.658%	161,698	+14.650%
2025-10-02	62.1000	62.640000	61.670000	62.3200	+0.516%	103,688	+15.404%
2025-10-01	61.7000	62.570000	61.335000	62.0000	-0.193%	130,811	+16.000%
2025-09-30	61.3400	62.180000	61.200000	62.1200	+1.090%	137,496	+15.776%
2025-09-29	62.4700	62.497500	61.050000	61.4500	-1.190%	132,830	+17.038%
2025-09-26	60.9000	62.349900	60.710000	62.1900	+2.387%	217,891	+15.646%
2025-09-25	61.4200	61.530000	60.498100	60.7400	-1.444%	176,605	+18.406%
2025-09-24	61.6400	62.205000	61.280000	61.6300	-0.388%	163,849	+16.696%
2025-09-23	62.6600	63.620000	61.810000	61.8700	-1.024%	190,654	+16.244%
2025-09-22	63.2400	63.380000	62.195000	62.5100	-0.652%	206,822	+15.054%
2025-09-19	64.8900	64.890000	62.850000	62.9200	-2.721%	683,244	+14.304%
2025-09-18	63.8500	65.030000	63.395000	64.6800	+1.842%	224,779	+11.194%
2025-09-17	63.6900	66.260000	63.420000	63.5100	+0.475%	231,158	+13.242%
2025-09-16	63.2300	63.580000	62.590000	63.2100	+0.032%	194,433	+13.779%
2025-09-15	63.8200	64.095000	63.050000	63.1900	-0.598%	128,958	+13.815%
2025-09-12	64.4600	64.950000	63.560000	63.5700	-2.200%	166,711	+13.135%
2025-09-11	63.4200	65.190000	63.410000	65.0000	+3.125%	221,944	+10.646%
2025-09-10	62.5800	63.720000	62.245000	63.0300	+0.048%	344,292	+14.104%
2025-09-09	63.8900	64.020000	61.675000	63.0000	-1.823%	248,425	+14.159%
2025-09-08	64.0600	64.255000	62.940000	64.1700	+0.094%	321,947	+12.077%
2025-09-05	63.4300	65.000000	63.060000	64.1100	+1.328%	216,244	+12.182%
2025-09-04	65.2300	65.230000	63.110100	63.2700	-2.286%	358,918	+13.672%
2025-09-03	64.6900	65.380000	63.740100	64.7500	-0.293%	214,595	+11.073%
2025-09-02	64.3600	65.010000	63.953700	64.9400	-0.779%	215,869	+10.748%
2025-08-29	65.5100	66.210000	64.735000	65.4500	+0.460%	297,008	+9.885%
2025-08-28	65.4100	65.410000	63.982500	65.1500	+0.200%	193,499	+10.391%
2025-08-27	63.2400	65.070000	63.240000	65.0200	+2.008%	181,054	+10.612%
2025-08-26	63.8100	64.500000	63.630000	63.7400	-0.360%	222,017	+12.833%
2025-08-25	63.6400	64.120000	63.305000	63.9700	+0.266%	155,793	+12.428%
2025-08-22	61.4700	64.245000	61.290000	63.8000	+4.368%	208,775	+12.727%
2025-08-21	60.1100	61.190000	59.775000	61.1300	+0.808%	120,265	+17.651%
2025-08-20	61.2200	61.220000	60.205000	60.6400	-0.247%	144,371	+18.602%
2025-08-19	60.4700	61.410000	60.420000	60.7900	+0.479%	150,654	+18.309%
2025-08-18	60.5400	61.180000	60.250000	60.5000	-0.379%	177,238	+18.876%
2025-08-15	61.9600	61.960000	59.845000	60.7300	-1.652%	340,849	+18.426%
2025-08-14	62.1800	62.615000	61.170000	61.7500	-2.201%	230,778	+16.470%
2025-08-13	61.2400	63.320000	61.220000	63.1400	+3.491%	336,125	+13.906%
2025-08-12	58.4100	61.060000	58.410000	61.0100	+4.595%	201,355	+17.882%
2025-08-11	58.0400	58.680000	57.670000	58.3300	+0.604%	183,011	+23.298%
2025-08-08	58.0800	58.515000	57.730000	57.9800	+0.173%	154,017	+24.043%
2025-08-07	58.2300	58.400000	57.340000	57.8800	+0.907%	200,051	+24.257%
2025-08-06	57.8400	58.170000	57.090000	57.3600	-0.881%	199,853	+25.384%
2025-08-05	56.9300	58.130000	56.800000	57.8700	+2.352%	197,486	+24.279%
2025-08-04	56.7000	57.660000	56.300000	56.5400	+0.106%	197,797	+27.202%
2025-08-01	57.0300	57.395000	56.220000	56.4800	-2.872%	260,973	+27.337%
2025-07-31	57.7700	58.635000	57.600000	58.1500	-0.547%	252,691	+23.680%
2025-07-30	59.8300	59.830000	58.320000	58.4700	-2.436%	271,218	+23.003%
2025-07-29	61.5600	61.575000	59.270000	59.9300	-2.203%	342,394	+20.007%
2025-07-28	65.0600	65.760000	61.130000	61.2800	-6.371%	577,062	+17.363%
2025-07-25	61.5900	66.155000	61.050000	65.4500	+10.557%	607,472	+9.885%
2025-07-24	59.7900	59.990000	58.890000	59.2000	-1.530%	283,607	+21.486%
2025-07-23	60.6900	60.715000	59.870000	60.1200	+0.300%	199,347	+19.627%
2025-07-22	59.1000	60.270000	58.760000	59.9400	+1.576%	266,288	+19.987%
2025-07-21	57.8800	59.574900	57.685000	59.0100	+3.508%	314,039	+21.878%
2025-07-18	57.8200	58.345000	56.280000	57.0100	-0.869%	559,603	+26.153%
2025-07-17	56.7000	57.895000	56.700000	57.5100	+0.806%	312,396	+25.057%
2025-07-16	57.1400	57.765000	56.175000	57.0500	+0.211%	259,347	+26.065%
2025-07-15	59.0000	59.050000	56.900000	56.9300	-3.015%	192,540	+26.331%
2025-07-14	58.6700	59.245000	57.900000	58.7000	-0.811%	158,060	+22.521%
2025-07-11	58.9800	59.290000	58.145000	59.1800	-0.805%	175,434	+21.528%
2025-07-10	58.9400	60.320000	58.565000	59.6600	+1.222%	223,364	+20.550%
2025-07-09	58.9400	59.450000	57.555000	58.9400	+0.649%	252,399	+22.022%
2025-07-08	58.3100	59.660000	58.180000	58.5600	+1.315%	388,132	+22.814%
2025-07-07	58.4000	59.070000	57.490000	57.8000	-2.200%	387,867	+24.429%
2025-07-03	58.7600	59.365000	58.730000	59.1000	+0.254%	118,122	+21.692%
2025-07-02	57.9000	59.070000	57.220000	58.9500	+2.486%	208,841	+22.002%
2025-07-01	55.0300	58.825000	54.910000	57.5200	+4.449%	228,348	+25.035%
2025-06-30	55.5800	55.775000	54.760000	55.0700	-0.793%	308,828	+30.597%
2025-06-27	55.9600	56.190000	55.260000	55.5100	-0.180%	443,545	+29.562%
2025-06-26	54.7700	55.920000	54.400000	55.6100	+2.187%	195,396	+29.329%
2025-06-25	54.7400	54.925000	54.250000	54.4200	-0.820%	211,413	+32.157%
2025-06-24	55.0500	55.745000	54.420000	54.8700	+0.845%	200,379	+31.073%
2025-06-23	53.3200	54.520000	53.105000	54.4100	+2.102%	326,461	+32.182%
2025-06-20	54.0900	54.295000	53.150000	53.2900	-0.948%	635,675	+34.960%
2025-06-18	53.9900	54.800000	53.630000	53.8000	-0.389%	195,282	+33.680%
2025-06-17	54.3900	55.240000	53.980000	54.0100	-1.081%	256,859	+33.161%
2025-06-16	54.7300	54.770000	53.930000	54.6000	+0.906%	207,544	+31.722%
2025-06-13	54.9100	55.280000	53.900000	54.1100	-3.375%	241,204	+32.914%
2025-06-12	57.2200	57.590000	55.900100	56.0000	-3.348%	306,259	+28.429%
2025-06-11	60.0200	60.250000	57.924000	57.9400	-3.449%	138,167	+24.128%
2025-06-10	59.8300	60.620000	59.430000	60.0100	+1.283%	221,395	+19.847%
2025-06-09	58.3800	59.445000	58.380000	59.2500	+2.580%	165,608	+21.384%
2025-06-06	58.8100	59.139600	57.475000	57.7600	-0.052%	117,681	+24.515%
2025-06-05	58.0300	58.699300	57.665000	57.7900	-0.190%	187,996	+24.451%
2025-06-04	57.5400	57.920000	57.115000	57.9000	+0.748%	167,503	+24.214%
2025-06-03	55.8500	58.130000	55.850000	57.4700	+2.845%	238,956	+25.144%
2025-06-02	56.4800	56.930000	55.140000	55.8800	-1.585%	274,691	+28.704%
2025-05-30	57.4500	57.670000	56.760000	56.7800	-1.934%	256,309	+26.664%
2025-05-29	58.7600	58.760000	57.325000	57.9000	-0.771%	207,409	+24.214%
2025-05-28	59.8700	60.511500	58.350000	58.3500	-2.669%	326,018	+23.256%
2025-05-27	59.2600	60.350000	59.260000	59.9500	+3.113%	263,998	+19.967%
2025-05-23	57.6200	58.660000	57.620000	58.1400	-1.072%	263,928	+23.701%
2025-05-22	57.7900	59.240000	57.650000	58.7700	+1.014%	318,533	+22.375%
2025-05-21	58.9000	59.820000	57.890000	58.1800	-2.497%	463,563	+23.616%
2025-05-20	58.5900	59.740000	58.220000	59.6700	+1.497%	326,519	+20.530%
2025-05-19	58.3800	58.900000	58.265000	58.7900	-0.994%	223,088	+22.334%
2025-05-16	58.9400	59.650000	58.570000	59.3800	+0.815%	287,509	+21.118%
2025-05-15	57.7000	58.970000	57.050000	58.9000	+1.552%	185,717	+22.105%
2025-05-14	58.3800	58.500000	57.795000	58.0000	-1.310%	366,435	+24.000%
2025-05-13	58.6400	59.050000	57.840000	58.7700	+0.772%	266,857	+22.375%
2025-05-12	58.9000	59.650000	57.920000	58.3200	+4.143%	308,937	+23.320%
2025-05-09	55.3500	56.250000	55.350000	56.0000	+1.449%	350,924	+28.429%
2025-05-08	52.8800	55.317000	52.805000	55.2000	+5.464%	374,806	+30.290%
2025-05-07	52.4900	52.950000	52.110000	52.3400	-0.153%	266,278	+37.409%
2025-05-06	52.4400	53.270000	51.870000	52.4200	-1.057%	365,233	+37.200%
2025-05-05	52.6000	53.900000	52.510000	52.9800	-0.057%	302,912	+35.749%
2025-05-02	53.1400	53.939900	52.370000	53.0100	+0.607%	289,398	+35.673%
2025-05-01	51.7100	53.964700	51.035000	52.6900	+2.132%	535,272	+36.496%
2025-04-30	50.6100	51.780000	49.540000	51.5900	+1.058%	379,453	+39.407%
2025-04-29	51.1300	52.030000	50.450000	51.0500	+0.236%	448,603	+40.881%
2025-04-28	52.9300	53.320000	50.590000	50.9300	-3.869%	437,353	+41.213%
2025-04-25	54.6000	58.310000	52.420000	52.9800	-9.898%	396,210	+35.749%
2025-04-24	57.4100	59.040000	57.050000	58.8000	+2.172%	284,887	+22.313%
2025-04-23	58.6900	59.295000	56.970000	57.5500	+0.559%	237,989	+24.970%
2025-04-22	56.8300	57.530000	55.620000	57.2300	+2.233%	167,265	+25.668%
2025-04-21	56.2400	56.650000	54.860000	55.9800	-1.287%	215,003	+28.474%
2025-04-17	56.2300	56.995000	56.065000	56.7100	+0.818%	217,214	+26.821%
2025-04-16	56.6600	56.930000	55.100000	56.2500	-0.899%	202,810	+27.858%
2025-04-15	56.9600	57.460000	56.280000	56.7600	-0.456%	165,660	+26.709%
2025-04-14	57.0200	57.856000	55.855000	57.0200	+1.315%	199,663	+26.131%
2025-04-11	55.4900	56.530000	54.600000	56.2800	+0.770%	187,930	+27.790%
2025-04-10	56.8600	56.860000	54.480000	55.8500	-4.448%	224,218	+28.774%
2025-04-09	53.0700	59.100000	53.070000	58.4500	+9.049%	303,233	+23.045%
2025-04-08	56.3000	56.400000	52.635000	53.6000	-2.705%	239,755	+34.179%
2025-04-07	53.8900	57.300000	52.400000	55.0900	-1.219%	283,437	+30.550%
2025-04-04	56.0700	56.650000	54.800000	55.7700	-4.764%	239,085	+28.958%
2025-04-03	60.5700	60.575000	58.540000	58.5600	-7.136%	169,169	+22.814%
2025-04-02	61.9300	63.210000	61.615000	63.0600	+1.171%	171,603	+14.050%
2025-04-01	62.8600	63.120000	61.595000	62.3300	-1.951%	146,186	+15.386%
2025-03-31	63.1300	63.970000	62.790000	63.5700	-0.063%	181,436	+13.135%
2025-03-28	64.7500	64.870000	62.800000	63.6100	-1.973%	173,565	+13.064%
2025-03-27	65.5100	65.950000	64.570000	64.8900	-0.765%	108,550	+10.834%
2025-03-26	65.4000	66.110000	64.810000	65.3900	+0.399%	114,568	+9.986%
2025-03-25	65.9900	66.710000	65.020000	65.1300	-1.616%	127,055	+10.425%
2025-03-24	66.1000	66.620000	65.560000	66.2000	+1.643%	136,603	+8.640%
2025-03-21	66.3000	66.650000	64.300000	65.1300	-3.037%	1,167,388	+10.425%
2025-03-20	67.3000	68.125000	66.960000	67.1700	-1.235%	170,278	+7.072%
2025-03-19	68.0600	68.340000	67.600000	68.0100	+0.059%	165,755	+5.749%
2025-03-18	68.0800	68.400000	67.755000	67.9700	-0.352%	168,180	+5.811%
2025-03-17	67.5600	69.180000	67.560000	68.2100	+1.172%	255,709	+5.439%
2025-03-14	67.4900	67.790000	66.860000	67.4200	+1.338%	130,621	+6.675%
2025-03-13	67.1800	67.805000	65.640000	66.5300	-0.790%	141,452	+8.102%
2025-03-12	67.2900	67.584000	66.450000	67.0600	-0.164%	194,147	+7.247%
2025-03-11	66.9700	67.640000	66.190000	67.1700	+0.780%	207,326	+7.072%
2025-03-10	67.3100	68.600000	66.600000	66.6500	-1.696%	190,847	+7.907%
2025-03-07	67.9000	68.360000	67.070000	67.8000	-0.455%	149,655	+6.077%
2025-03-06	67.1300	68.630000	67.130000	68.1100	+0.561%	168,250	+5.594%

document.getElementById("XJs2Y7").onerror = function(){this.style.display='none';}; .dark-mode .M1qDWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1qDWr{ color: #333333; background-color: white; border: 2px solid #333333; }MTXMinerals Technologies Incstock NYSE

MTX
Minerals Technologies Inc
stock NYSE