Dark

MTX
Minerals Technologies Inc
stock NYSE

Market Open

Jul 9, 2026 9:49:10 AM EDT

72.43USD+0.346%(+0.25)5,322

71.28Bid 83.61Ask 12.33Spread

Pre-market

0.00USD-100.000%(-73.09)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

72.18USD+0.097%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	72.4600	72.740000	71.8400	72.4300	+0.346%	5,322	0.000%
2026-07-08	72.3400	72.650000	70.9900	72.1800	-1.245%	242,316	+0.346%
2026-07-07	74.4500	74.450000	71.7100	73.0900	-1.695%	212,918	-0.903%
2026-07-06	74.3200	75.110000	73.8400	74.3500	-0.148%	195,530	-2.582%
2026-07-02	74.1600	74.520000	73.3400	74.4600	+0.922%	204,325	-2.726%
2026-07-01	73.4300	75.770000	73.4300	73.7800	-0.257%	392,898	-1.830%
2026-06-30	77.5600	77.700000	73.0650	73.9700	-4.469%	345,909	-2.082%
2026-06-29	78.5200	78.740000	76.8200	77.4300	-2.970%	249,864	-6.457%
2026-06-26	78.5000	79.950000	76.6600	79.8000	+1.243%	1,072,118	-9.236%
2026-06-25	78.7700	79.760000	78.1300	78.8200	+0.191%	331,812	-8.107%
2026-06-24	75.8400	78.835000	75.8400	78.6700	+2.863%	342,265	-7.932%
2026-06-23	76.1900	77.595000	75.8800	76.4800	-0.881%	327,168	-5.296%
2026-06-22	77.7600	79.370000	77.0850	77.1600	-1.919%	269,890	-6.130%
2026-06-18	77.2400	78.820000	77.1900	78.6700	+2.262%	814,912	-7.932%
2026-06-17	77.5100	78.647918	76.4700	76.9300	-1.397%	206,806	-5.849%
2026-06-16	79.2100	79.850000	77.6850	78.0200	-0.523%	153,233	-7.165%
2026-06-15	79.0100	79.550000	78.2600	78.4300	+0.397%	130,568	-7.650%
2026-06-12	78.2600	78.935000	77.6500	78.1200	+1.048%	135,019	-7.284%
2026-06-11	76.7500	78.010000	76.0301	77.3100	+1.791%	127,305	-6.312%
2026-06-10	77.2700	77.920000	75.9500	75.9500	-0.745%	197,812	-4.635%
2026-06-09	76.5900	77.935000	75.3500	76.5200	+1.284%	102,491	-5.345%
2026-06-08	75.8900	77.219900	75.5500	75.5500	-0.369%	121,225	-4.130%
2026-06-05	76.9500	77.480000	75.8000	75.8300	-1.134%	120,595	-4.484%
2026-06-04	75.9700	76.860000	74.8050	76.7000	+2.212%	156,318	-5.567%
2026-06-03	75.8400	76.940000	74.9900	75.0400	-1.883%	246,208	-3.478%
2026-06-02	75.6700	77.840000	75.2050	76.4800	+0.118%	146,507	-5.296%
2026-06-01	76.7700	77.010000	75.4000	76.3900	-0.818%	145,693	-5.184%
2026-05-29	77.9000	78.620000	76.8100	77.0200	-1.180%	160,830	-5.959%
2026-05-28	77.9900	79.400000	77.2700	77.9400	-0.726%	96,907	-7.070%
2026-05-27	78.4000	79.400000	78.2100	78.5100	+0.512%	129,765	-7.744%
2026-05-26	76.8500	78.520000	76.7900	78.1100	+1.719%	175,265	-7.272%
2026-05-22	75.7000	76.800000	75.3700	76.7900	+1.844%	149,050	-5.678%
2026-05-21	75.1800	76.070000	73.8700	75.4000	-0.776%	174,752	-3.939%
2026-05-20	75.0300	76.699800	74.5750	75.9900	+1.266%	203,623	-4.685%
2026-05-19	75.3600	76.445000	73.5901	75.0400	-1.224%	199,508	-3.478%
2026-05-18	76.9700	77.650000	75.8150	75.9700	-0.406%	198,360	-4.660%
2026-05-15	79.7400	79.740000	76.0300	76.2800	-5.418%	208,690	-5.047%
2026-05-14	83.3000	84.340000	80.1950	80.6500	-2.644%	320,369	-10.192%
2026-05-13	81.4200	83.480000	80.7800	82.8400	+2.259%	429,421	-12.566%
2026-05-12	79.9600	81.930000	79.2500	81.0100	+0.859%	418,447	-10.591%
2026-05-11	79.8400	81.140000	78.9900	80.3200	+1.019%	299,129	-9.823%
2026-05-08	78.1300	80.210000	76.7275	79.5100	+2.185%	360,219	-8.905%
2026-05-07	79.8900	79.890000	77.6600	77.8100	-1.867%	216,647	-6.914%
2026-05-06	79.8800	80.990000	78.3900	79.2900	+0.367%	350,946	-8.652%
2026-05-05	78.2500	79.610000	76.8400	79.0000	+1.935%	273,741	-8.316%
2026-05-04	76.2200	78.560000	75.8000	77.5000	+2.027%	408,907	-6.542%
2026-05-01	73.5900	76.710000	73.4500	75.9600	+5.588%	214,154	-4.647%
2026-04-30	70.1600	73.075000	69.8400	71.9400	+2.173%	186,007	+0.681%
2026-04-29	72.6500	73.130000	70.0200	70.4100	-3.270%	173,901	+2.869%
2026-04-28	72.7300	73.040000	71.4300	72.7900	+0.733%	183,120	-0.495%
2026-04-27	71.9100	72.638000	71.5000	72.2600	+0.571%	131,580	+0.235%
2026-04-24	71.2400	71.960000	70.7812	71.8500	+0.701%	163,969	+0.807%
2026-04-23	70.7100	71.380000	70.4701	71.3500	+1.134%	111,538	+1.514%
2026-04-22	71.6100	72.110000	70.3200	70.5500	-0.843%	123,816	+2.665%
2026-04-21	71.8000	72.215000	70.3000	71.1500	-1.277%	211,439	+1.799%
2026-04-20	72.5600	73.030000	71.7400	72.0700	-0.948%	111,953	+0.500%
2026-04-17	72.3800	74.545000	72.3800	72.7600	+1.408%	150,171	-0.454%
2026-04-16	72.1000	72.100000	70.8500	71.7500	+0.603%	144,905	+0.948%
2026-04-15	72.3700	72.370000	70.5950	71.3200	-2.114%	209,414	+1.556%
2026-04-14	72.9400	74.080000	72.5000	72.8600	-0.205%	140,154	-0.590%
2026-04-13	72.6200	73.060000	71.8300	73.0100	-0.014%	139,296	-0.794%
2026-04-10	73.1500	73.440000	72.3100	73.0200	+0.055%	86,961	-0.808%
2026-04-09	72.2500	73.640000	72.0500	72.9800	+0.427%	144,638	-0.754%
2026-04-08	72.2300	73.040000	71.4300	72.6700	+4.969%	173,930	-0.330%
2026-04-07	68.0800	69.250000	66.9500	69.2300	+1.629%	156,037	+4.622%
2026-04-06	68.6200	68.675000	67.7100	68.1200	-1.703%	158,365	+6.327%
2026-04-02	70.6500	71.050000	69.2000	69.3000	-2.982%	172,233	+4.517%
2026-04-01	70.8900	72.360000	70.8900	71.4300	+0.719%	261,102	+1.400%
2026-03-31	70.8500	71.430000	69.5600	70.9200	+1.112%	182,302	+2.129%
2026-03-30	70.9900	71.945000	69.7800	70.1400	-0.539%	220,693	+3.265%
2026-03-27	69.8000	70.930000	69.3100	70.5200	-0.283%	147,100	+2.708%
2026-03-26	69.9200	70.990000	69.9200	70.7200	+0.769%	175,368	+2.418%
2026-03-25	68.6900	70.320000	67.6501	70.1800	+3.449%	200,205	+3.206%
2026-03-24	65.2500	68.360000	65.2500	67.8400	+2.866%	248,454	+6.766%
2026-03-23	66.8900	68.190000	65.9400	65.9500	+1.057%	238,053	+9.826%
2026-03-20	67.6600	67.660000	65.2100	65.2600	-2.945%	813,417	+10.987%
2026-03-19	66.7400	67.550000	66.0300	67.2400	-0.518%	217,356	+7.719%
2026-03-18	69.6600	70.050000	67.4200	67.5900	-3.649%	369,369	+7.161%
2026-03-17	69.8300	70.660000	69.2840	70.1500	+1.124%	223,594	+3.250%
2026-03-16	68.7900	69.885000	68.3500	69.3700	+1.418%	215,416	+4.411%
2026-03-13	68.6800	69.165000	67.2400	68.4000	+0.781%	177,259	+5.892%
2026-03-12	67.5700	68.530000	67.3750	67.8700	-0.382%	221,855	+6.719%
2026-03-11	67.0800	68.410000	66.8400	68.1300	+0.784%	199,233	+6.311%
2026-03-10	67.1800	68.670000	66.8750	67.6000	+0.222%	263,378	+7.145%
2026-03-09	66.2400	67.610000	64.8550	67.4500	+0.119%	158,402	+7.383%
2026-03-06	69.1800	69.650000	66.7701	67.3700	-3.977%	134,203	+7.511%
2026-03-05	71.0200	71.315000	68.5801	70.1600	-2.080%	245,160	+3.235%
2026-03-04	70.7800	72.155000	70.2600	71.6500	+1.015%	202,266	+1.089%
2026-03-03	68.9600	71.100000	67.5000	70.9300	-0.099%	233,631	+2.115%
2026-03-02	69.4600	71.120000	68.0100	71.0000	+0.538%	169,738	+2.014%
2026-02-27	70.4000	70.790000	69.4000	70.6200	-0.661%	145,537	+2.563%
2026-02-26	70.5700	71.420000	69.6313	71.0900	+1.297%	164,478	+1.885%
2026-02-25	70.5000	71.110000	68.7800	70.1800	-0.100%	187,815	+3.206%
2026-02-24	70.1600	71.000000	69.9000	70.2500	+0.286%	153,011	+3.103%
2026-02-23	71.4500	72.260000	69.0800	70.0500	-2.857%	222,551	+3.398%
2026-02-20	71.3400	73.139000	70.4100	72.1100	-0.263%	189,276	+0.444%
2026-02-19	72.5300	73.110000	71.1400	72.3000	-0.482%	140,314	+0.180%
2026-02-18	72.6900	73.849900	72.0800	72.6500	-0.329%	163,891	-0.303%
2026-02-17	72.9600	73.790000	71.5100	72.8900	-0.110%	170,375	-0.631%
2026-02-13	73.4700	74.310000	72.7500	72.9700	-0.681%	144,496	-0.740%
2026-02-12	74.5300	75.295000	72.9800	73.4700	-0.930%	131,576	-1.416%
2026-02-11	73.5500	74.415000	73.1100	74.1600	+1.700%	152,678	-2.333%
2026-02-10	72.3400	73.470000	72.2000	72.9200	+1.151%	218,843	-0.672%
2026-02-09	72.9600	74.280000	72.0200	72.0900	-0.934%	139,595	+0.472%
2026-02-06	72.0000	73.649900	71.6400	72.7700	+1.592%	153,960	-0.467%
2026-02-05	71.3500	72.060000	70.7400	71.6300	+0.112%	199,793	+1.117%
2026-02-04	69.5100	72.560000	69.5100	71.5500	+3.771%	203,011	+1.230%
2026-02-03	67.3000	69.960000	67.2900	68.9500	+2.452%	139,715	+5.047%
2026-02-02	65.7700	67.660000	64.9350	67.3000	+2.342%	209,292	+7.623%
2026-01-30	63.6500	68.180000	63.6500	65.7600	+0.782%	739,505	+10.143%
2026-01-29	66.2700	68.320000	65.0500	65.2500	-1.539%	471,437	+11.004%
2026-01-28	67.4300	68.020000	66.2400	66.2700	-1.296%	277,957	+9.295%
2026-01-27	68.2100	68.730000	67.0800	67.1400	-1.482%	228,162	+7.879%
2026-01-26	69.5100	69.755000	68.0300	68.1500	-1.332%	172,874	+6.280%
2026-01-23	68.3400	69.350000	68.1950	69.0700	+1.142%	141,901	+4.865%
2026-01-22	67.5800	68.970000	67.3079	68.2900	+1.336%	124,048	+6.062%
2026-01-21	66.4400	67.595000	66.2372	67.3900	+2.199%	217,283	+7.479%
2026-01-20	66.3400	66.730000	65.7300	65.9400	-1.758%	91,627	+9.842%
2026-01-16	67.1100	67.810000	66.6800	67.1200	-0.769%	130,486	+7.911%
2026-01-15	67.1000	68.240000	66.5862	67.6400	+1.257%	108,349	+7.082%
2026-01-14	66.4300	66.980000	65.8400	66.8000	+0.845%	117,590	+8.428%
2026-01-13	66.5800	67.264200	65.8150	66.2400	-0.301%	126,471	+9.345%
2026-01-12	66.4200	66.990000	65.9600	66.4400	+0.287%	113,131	+9.016%
2026-01-09	65.1900	66.670000	65.0300	66.2500	+1.626%	113,162	+9.328%
2026-01-08	62.4500	65.620000	62.4500	65.1900	+3.476%	126,151	+11.106%
2026-01-07	63.8300	63.830000	62.5201	63.0000	-1.455%	119,063	+14.968%
2026-01-06	61.5400	64.140000	61.4100	63.9300	+3.063%	151,869	+13.296%
2026-01-05	61.1300	63.009700	61.1300	62.0300	+1.439%	144,955	+16.766%
2026-01-02	61.0800	61.490000	60.2900	61.1500	+0.328%	143,241	+18.446%
2025-12-31	61.5100	62.110000	60.8400	60.9500	-0.991%	150,666	+18.835%
2025-12-30	62.1700	62.640000	61.1100	61.5600	-0.933%	155,656	+17.658%
2025-12-29	61.8800	62.649900	61.5850	62.1400	0.000%	175,798	+16.559%
2025-12-26	61.9000	62.470000	61.6900	62.1400	+0.372%	110,948	+16.559%
2025-12-24	61.2500	62.635000	61.1250	61.9100	+1.442%	132,659	+16.992%
2025-12-23	60.7000	61.580000	60.3746	61.0300	+0.444%	181,377	+18.679%
2025-12-22	60.7800	62.090000	60.6400	60.7600	+0.347%	142,430	+19.207%
2025-12-19	60.9200	61.305000	59.5101	60.5500	-1.416%	712,226	+19.620%
2025-12-18	61.8800	62.430000	61.2500	61.4200	-0.486%	216,655	+17.926%
2025-12-17	61.8600	62.980000	61.4650	61.7200	-0.676%	276,167	+17.353%
2025-12-16	62.1600	62.806000	61.7100	62.1400	-0.096%	199,101	+16.559%
2025-12-15	62.3900	62.605000	61.3600	62.2000	+0.420%	242,041	+16.447%
2025-12-12	62.0000	62.475000	61.4050	61.9400	+0.650%	251,246	+16.936%
2025-12-11	60.8200	62.250000	60.8200	61.5400	+1.401%	159,091	+17.696%
2025-12-10	58.8100	61.150000	58.8100	60.6900	+3.337%	208,625	+19.344%
2025-12-09	58.2900	59.770000	58.1100	58.7300	+1.032%	132,865	+23.327%
2025-12-08	59.3900	59.890000	58.0000	58.1300	-1.758%	117,782	+24.600%
2025-12-05	58.5300	59.210000	58.3650	59.1700	+0.921%	119,528	+22.410%
2025-12-04	58.7400	59.870000	58.4800	58.6300	-0.272%	150,414	+23.537%
2025-12-03	58.0100	59.140000	57.8800	58.7900	+1.467%	111,150	+23.201%
2025-12-02	58.6600	58.950000	57.5550	57.9400	-0.703%	94,583	+25.009%
2025-12-01	58.3100	59.675000	58.3000	58.3500	-0.512%	127,826	+24.130%
2025-11-28	59.2200	60.109900	58.2100	58.6500	-0.996%	86,067	+23.495%
2025-11-26	58.6300	60.120000	58.1000	59.2400	+0.051%	282,870	+22.265%
2025-11-25	58.3700	60.115000	58.3700	59.2100	+2.564%	227,223	+22.327%
2025-11-24	58.3800	59.600000	57.2500	57.7300	-1.803%	198,049	+25.463%
2025-11-21	57.7700	59.850000	57.4250	58.7900	+3.358%	169,822	+23.201%
2025-11-20	57.7800	58.625000	56.6800	56.8800	-1.199%	190,677	+27.338%
2025-11-19	57.8100	58.272500	57.1700	57.5700	+0.017%	155,352	+25.812%
2025-11-18	57.2500	57.830000	56.5400	57.5600	+0.577%	235,432	+25.834%
2025-11-17	57.2300	57.725000	56.7600	57.2300	+0.017%	260,738	+26.559%
2025-11-14	57.0700	57.610000	56.2000	57.2200	-0.279%	154,916	+26.582%
2025-11-13	56.6900	57.930000	56.6900	57.3800	+1.164%	144,897	+26.229%
2025-11-12	57.1900	58.335000	56.6900	56.7200	-0.978%	181,557	+27.697%
2025-11-11	56.8400	57.450000	56.5000	57.2800	+1.005%	92,826	+26.449%
2025-11-10	56.2900	57.165000	55.5250	56.7100	+1.449%	126,731	+27.720%
2025-11-07	55.7400	56.425000	55.3700	55.9000	+0.721%	135,743	+29.571%
2025-11-06	55.9700	57.400000	55.3600	55.5000	-1.631%	151,396	+30.505%
2025-11-05	55.5700	56.500000	54.6500	56.4200	+1.457%	153,251	+28.376%
2025-11-04	55.7300	56.470000	55.4450	55.6100	-0.803%	232,226	+30.246%
2025-11-03	56.6200	56.725000	55.3850	56.0600	-1.216%	212,656	+29.201%
2025-10-31	54.8600	56.810000	53.9400	56.7500	+2.734%	336,775	+27.630%
2025-10-30	54.5000	55.390000	54.1650	55.2400	+0.272%	228,518	+31.119%
2025-10-29	56.0500	56.385000	54.5800	55.0900	-2.651%	306,615	+31.476%
2025-10-28	56.5100	57.399900	56.1223	56.5900	-0.475%	188,019	+27.991%
2025-10-27	59.5400	60.085000	56.5801	56.8600	-4.773%	185,638	+27.383%
2025-10-24	60.9700	61.165000	57.3050	59.7100	-2.911%	202,759	+21.303%
2025-10-23	60.5800	61.899900	60.5800	61.5000	+1.636%	159,375	+17.772%
2025-10-22	61.9700	62.410000	60.3900	60.5100	-2.403%	158,723	+19.699%
2025-10-21	60.4500	62.161000	60.0550	62.0000	+2.007%	170,625	+16.823%
2025-10-20	60.1600	61.090000	59.8050	60.7800	+2.548%	137,798	+19.167%
2025-10-17	59.4900	59.765000	58.6800	59.2700	-0.453%	127,471	+22.203%
2025-10-16	60.6100	60.972500	59.3200	59.5400	-1.571%	150,255	+21.649%
2025-10-15	59.9600	60.522000	59.1800	60.4900	+1.664%	215,377	+19.739%
2025-10-14	58.3300	59.985000	58.1683	59.5000	+0.967%	353,315	+21.731%
2025-10-13	58.8800	59.735100	58.7800	58.9300	+1.481%	211,958	+22.909%
2025-10-10	60.0100	60.750000	57.8600	58.0700	-3.217%	167,532	+24.729%
2025-10-09	60.9700	61.015000	59.8950	60.0000	-1.381%	150,878	+20.717%
2025-10-08	61.0900	61.530000	60.5650	60.8400	+0.479%	171,890	+19.050%
2025-10-07	61.2900	61.637800	60.2900	60.5500	-1.240%	178,598	+19.620%
2025-10-06	63.0300	63.360000	61.1200	61.3100	-2.264%	156,580	+18.137%
2025-10-03	62.1900	63.560000	62.1900	62.7300	+0.658%	161,698	+15.463%
2025-10-02	62.1000	62.640000	61.6700	62.3200	+0.516%	103,688	+16.223%
2025-10-01	61.7000	62.570000	61.3350	62.0000	-0.193%	130,811	+16.823%
2025-09-30	61.3400	62.180000	61.2000	62.1200	+1.090%	137,496	+16.597%
2025-09-29	62.4700	62.497500	61.0500	61.4500	-1.190%	132,830	+17.868%
2025-09-26	60.9000	62.349900	60.7100	62.1900	+2.387%	217,891	+16.466%
2025-09-25	61.4200	61.530000	60.4981	60.7400	-1.444%	176,605	+19.246%
2025-09-24	61.6400	62.205000	61.2800	61.6300	-0.388%	163,849	+17.524%
2025-09-23	62.6600	63.620000	61.8100	61.8700	-1.024%	190,654	+17.068%
2025-09-22	63.2400	63.380000	62.1950	62.5100	-0.652%	206,822	+15.869%
2025-09-19	64.8900	64.890000	62.8500	62.9200	-2.721%	683,244	+15.114%
2025-09-18	63.8500	65.030000	63.3950	64.6800	+1.842%	224,779	+11.982%
2025-09-17	63.6900	66.260000	63.4200	63.5100	+0.475%	231,158	+14.045%
2025-09-16	63.2300	63.580000	62.5900	63.2100	+0.032%	194,433	+14.586%
2025-09-15	63.8200	64.095000	63.0500	63.1900	-0.598%	128,958	+14.623%
2025-09-12	64.4600	64.950000	63.5600	63.5700	-2.200%	166,711	+13.937%
2025-09-11	63.4200	65.190000	63.4100	65.0000	+3.125%	221,944	+11.431%
2025-09-10	62.5800	63.720000	62.2450	63.0300	+0.048%	344,292	+14.914%
2025-09-09	63.8900	64.020000	61.6750	63.0000	-1.823%	248,425	+14.968%
2025-09-08	64.0600	64.255000	62.9400	64.1700	+0.094%	321,947	+12.872%
2025-09-05	63.4300	65.000000	63.0600	64.1100	+1.328%	216,244	+12.978%
2025-09-04	65.2300	65.230000	63.1101	63.2700	-2.286%	358,918	+14.478%
2025-09-03	64.6900	65.380000	63.7401	64.7500	-0.293%	214,595	+11.861%
2025-09-02	64.3600	65.010000	63.9537	64.9400	-0.779%	215,869	+11.534%
2025-08-29	65.5100	66.210000	64.7350	65.4500	+0.460%	297,008	+10.665%
2025-08-28	65.4100	65.410000	63.9825	65.1500	+0.200%	193,499	+11.174%
2025-08-27	63.2400	65.070000	63.2400	65.0200	+2.008%	181,054	+11.396%
2025-08-26	63.8100	64.500000	63.6300	63.7400	-0.360%	222,017	+13.634%
2025-08-25	63.6400	64.120000	63.3050	63.9700	+0.266%	155,793	+13.225%
2025-08-22	61.4700	64.245000	61.2900	63.8000	+4.368%	208,775	+13.527%
2025-08-21	60.1100	61.190000	59.7750	61.1300	+0.808%	120,265	+18.485%
2025-08-20	61.2200	61.220000	60.2050	60.6400	-0.247%	144,371	+19.443%
2025-08-19	60.4700	61.410000	60.4200	60.7900	+0.479%	150,654	+19.148%
2025-08-18	60.5400	61.180000	60.2500	60.5000	-0.379%	177,238	+19.719%
2025-08-15	61.9600	61.960000	59.8450	60.7300	-1.652%	340,849	+19.266%
2025-08-14	62.1800	62.615000	61.1700	61.7500	-2.201%	230,778	+17.296%
2025-08-13	61.2400	63.320000	61.2200	63.1400	+3.491%	336,125	+14.713%
2025-08-12	58.4100	61.060000	58.4100	61.0100	+4.595%	201,355	+18.718%
2025-08-11	58.0400	58.680000	57.6700	58.3300	+0.604%	183,011	+24.173%
2025-08-08	58.0800	58.515000	57.7300	57.9800	+0.173%	154,017	+24.922%
2025-08-07	58.2300	58.400000	57.3400	57.8800	+0.907%	200,051	+25.138%
2025-08-06	57.8400	58.170000	57.0900	57.3600	-0.881%	199,853	+26.273%
2025-08-05	56.9300	58.130000	56.8000	57.8700	+2.352%	197,486	+25.160%
2025-08-04	56.7000	57.660000	56.3000	56.5400	+0.106%	197,797	+28.104%
2025-08-01	57.0300	57.395000	56.2200	56.4800	-2.872%	260,973	+28.240%
2025-07-31	57.7700	58.635000	57.6000	58.1500	-0.547%	252,691	+24.557%
2025-07-30	59.8300	59.830000	58.3200	58.4700	-2.436%	271,218	+23.875%
2025-07-29	61.5600	61.575000	59.2700	59.9300	-2.203%	342,394	+20.858%
2025-07-28	65.0600	65.760000	61.1300	61.2800	-6.371%	577,062	+18.195%
2025-07-25	61.5900	66.155000	61.0500	65.4500	+10.557%	607,472	+10.665%
2025-07-24	59.7900	59.990000	58.8900	59.2000	-1.530%	283,607	+22.348%
2025-07-23	60.6900	60.715000	59.8700	60.1200	+0.300%	199,347	+20.476%
2025-07-22	59.1000	60.270000	58.7600	59.9400	+1.576%	266,288	+20.838%
2025-07-21	57.8800	59.574900	57.6850	59.0100	+3.508%	314,039	+22.742%
2025-07-18	57.8200	58.345000	56.2800	57.0100	-0.869%	559,603	+27.048%
2025-07-17	56.7000	57.895000	56.7000	57.5100	+0.806%	312,396	+25.943%
2025-07-16	57.1400	57.765000	56.1750	57.0500	+0.211%	259,347	+26.959%
2025-07-15	59.0000	59.050000	56.9000	56.9300	-3.015%	192,540	+27.226%
2025-07-14	58.6700	59.245000	57.9000	58.7000	-0.811%	158,060	+23.390%
2025-07-11	58.9800	59.290000	58.1450	59.1800	-0.805%	175,434	+22.389%
2025-07-10	58.9400	60.320000	58.5650	59.6600	+1.222%	223,364	+21.405%
2025-07-09	58.9400	59.450000	57.5550	58.9400	+0.649%	252,399	+22.888%
2025-07-08	58.3100	59.660000	58.1800	58.5600	+1.315%	388,132	+23.685%
2025-07-07	58.4000	59.070000	57.4900	57.8000	-2.200%	387,867	+25.311%
2025-07-03	58.7600	59.365000	58.7300	59.1000	+0.254%	118,122	+22.555%
2025-07-02	57.9000	59.070000	57.2200	58.9500	+2.486%	208,841	+22.867%
2025-07-01	55.0300	58.825000	54.9100	57.5200	+4.449%	228,348	+25.921%
2025-06-30	55.5800	55.775000	54.7600	55.0700	-0.793%	308,828	+31.524%
2025-06-27	55.9600	56.190000	55.2600	55.5100	-0.180%	443,545	+30.481%
2025-06-26	54.7700	55.920000	54.4000	55.6100	+2.187%	195,396	+30.246%
2025-06-25	54.7400	54.925000	54.2500	54.4200	-0.820%	211,413	+33.094%
2025-06-24	55.0500	55.745000	54.4200	54.8700	+0.845%	200,379	+32.003%
2025-06-23	53.3200	54.520000	53.1050	54.4100	+2.102%	326,461	+33.119%
2025-06-20	54.0900	54.295000	53.1500	53.2900	-0.948%	635,675	+35.917%
2025-06-18	53.9900	54.800000	53.6300	53.8000	-0.389%	195,282	+34.628%
2025-06-17	54.3900	55.240000	53.9800	54.0100	-1.081%	256,859	+34.105%
2025-06-16	54.7300	54.770000	53.9300	54.6000	+0.906%	207,544	+32.656%
2025-06-13	54.9100	55.280000	53.9000	54.1100	-3.375%	241,204	+33.857%
2025-06-12	57.2200	57.590000	55.9001	56.0000	-3.348%	306,259	+29.339%
2025-06-11	60.0200	60.250000	57.9240	57.9400	-3.449%	138,167	+25.009%
2025-06-10	59.8300	60.620000	59.4300	60.0100	+1.283%	221,395	+20.697%
2025-06-09	58.3800	59.445000	58.3800	59.2500	+2.580%	165,608	+22.245%
2025-06-06	58.8100	59.139600	57.4750	57.7600	-0.052%	117,681	+25.398%
2025-06-05	58.0300	58.699300	57.6650	57.7900	-0.190%	187,996	+25.333%
2025-06-04	57.5400	57.920000	57.1150	57.9000	+0.748%	167,503	+25.095%
2025-06-03	55.8500	58.130000	55.8500	57.4700	+2.845%	238,956	+26.031%
2025-06-02	56.4800	56.930000	55.1400	55.8800	-1.585%	274,691	+29.617%
2025-05-30	57.4500	57.670000	56.7600	56.7800	-1.934%	256,309	+27.563%
2025-05-29	58.7600	58.760000	57.3250	57.9000	-0.771%	207,409	+25.095%
2025-05-28	59.8700	60.511500	58.3500	58.3500	-2.669%	326,018	+24.130%
2025-05-27	59.2600	60.350000	59.2600	59.9500	+3.113%	263,998	+20.817%
2025-05-23	57.6200	58.660000	57.6200	58.1400	-1.072%	263,928	+24.579%
2025-05-22	57.7900	59.240000	57.6500	58.7700	+1.014%	318,533	+23.243%
2025-05-21	58.9000	59.820000	57.8900	58.1800	-2.497%	463,563	+24.493%
2025-05-20	58.5900	59.740000	58.2200	59.6700	+1.497%	326,519	+21.384%
2025-05-19	58.3800	58.900000	58.2650	58.7900	-0.994%	223,088	+23.201%
2025-05-16	58.9400	59.650000	58.5700	59.3800	+0.815%	287,509	+21.977%
2025-05-15	57.7000	58.970000	57.0500	58.9000	+1.552%	185,717	+22.971%
2025-05-14	58.3800	58.500000	57.7950	58.0000	-1.310%	366,435	+24.879%
2025-05-13	58.6400	59.050000	57.8400	58.7700	+0.772%	266,857	+23.243%
2025-05-12	58.9000	59.650000	57.9200	58.3200	+4.143%	308,937	+24.194%
2025-05-09	55.3500	56.250000	55.3500	56.0000	+1.449%	350,924	+29.339%
2025-05-08	52.8800	55.317000	52.8050	55.2000	+5.464%	374,806	+31.214%
2025-05-07	52.4900	52.950000	52.1100	52.3400	-0.153%	266,278	+38.384%
2025-05-06	52.4400	53.270000	51.8700	52.4200	-1.057%	365,233	+38.172%
2025-05-05	52.6000	53.900000	52.5100	52.9800	-0.057%	302,912	+36.712%
2025-05-02	53.1400	53.939900	52.3700	53.0100	+0.607%	289,398	+36.635%
2025-05-01	51.7100	53.964700	51.0350	52.6900	+2.132%	535,272	+37.464%
2025-04-30	50.6100	51.780000	49.5400	51.5900	+1.058%	379,453	+40.395%
2025-04-29	51.1300	52.030000	50.4500	51.0500	+0.236%	448,603	+41.881%
2025-04-28	52.9300	53.320000	50.5900	50.9300	-3.869%	437,353	+42.215%
2025-04-25	54.6000	58.310000	52.4200	52.9800	-9.898%	396,210	+36.712%
2025-04-24	57.4100	59.040000	57.0500	58.8000	+2.172%	284,887	+23.180%
2025-04-23	58.6900	59.295000	56.9700	57.5500	+0.559%	237,989	+25.856%
2025-04-22	56.8300	57.530000	55.6200	57.2300	+2.233%	167,265	+26.559%
2025-04-21	56.2400	56.650000	54.8600	55.9800	-1.287%	215,003	+29.385%
2025-04-17	56.2300	56.995000	56.0650	56.7100	+0.818%	217,214	+27.720%
2025-04-16	56.6600	56.930000	55.1000	56.2500	-0.899%	202,810	+28.764%
2025-04-15	56.9600	57.460000	56.2800	56.7600	-0.456%	165,660	+27.607%
2025-04-14	57.0200	57.856000	55.8550	57.0200	+1.315%	199,663	+27.026%
2025-04-11	55.4900	56.530000	54.6000	56.2800	+0.770%	187,930	+28.696%
2025-04-10	56.8600	56.860000	54.4800	55.8500	-4.448%	224,218	+29.687%
2025-04-09	53.0700	59.100000	53.0700	58.4500	+9.049%	303,233	+23.918%
2025-04-08	56.3000	56.400000	52.6350	53.6000	-2.705%	239,755	+35.131%
2025-04-07	53.8900	57.300000	52.4000	55.0900	-1.219%	283,437	+31.476%
2025-04-04	56.0700	56.650000	54.8000	55.7700	-4.764%	239,085	+29.873%
2025-04-03	60.5700	60.575000	58.5400	58.5600	-7.136%	169,169	+23.685%
2025-04-02	61.9300	63.210000	61.6150	63.0600	+1.171%	171,603	+14.859%
2025-04-01	62.8600	63.120000	61.5950	62.3300	-1.951%	146,186	+16.204%
2025-03-31	63.1300	63.970000	62.7900	63.5700	-0.063%	181,436	+13.937%
2025-03-28	64.7500	64.870000	62.8000	63.6100	-1.973%	173,565	+13.866%
2025-03-27	65.5100	65.950000	64.5700	64.8900	-0.765%	108,550	+11.620%
2025-03-26	65.4000	66.110000	64.8100	65.3900	+0.399%	114,568	+10.766%
2025-03-25	65.9900	66.710000	65.0200	65.1300	-1.616%	127,055	+11.208%
2025-03-24	66.1000	66.620000	65.5600	66.2000	+1.643%	136,603	+9.411%
2025-03-21	66.3000	66.650000	64.3000	65.1300	-3.037%	1,167,388	+11.208%
2025-03-20	67.3000	68.125000	66.9600	67.1700	-1.235%	170,278	+7.831%
2025-03-19	68.0600	68.340000	67.6000	68.0100	+0.059%	165,755	+6.499%
2025-03-18	68.0800	68.400000	67.7550	67.9700	-0.352%	168,180	+6.562%
2025-03-17	67.5600	69.180000	67.5600	68.2100	+1.172%	255,709	+6.187%
2025-03-14	67.4900	67.790000	66.8600	67.4200	+1.338%	130,621	+7.431%
2025-03-13	67.1800	67.805000	65.6400	66.5300	-0.790%	141,452	+8.868%
2025-03-12	67.2900	67.584000	66.4500	67.0600	-0.164%	194,147	+8.008%
2025-03-11	66.9700	67.640000	66.1900	67.1700	+0.780%	207,326	+7.831%
2025-03-10	67.3100	68.600000	66.6000	66.6500	-1.696%	190,847	+8.672%
2025-03-07	67.9000	68.360000	67.0700	67.8000	-0.455%	149,655	+6.829%
2025-03-06	67.1300	68.630000	67.1300	68.1100	+0.561%	168,250	+6.343%
2025-03-05	66.5700	67.900000	66.5600	67.7300	+1.804%	154,220	+6.939%
2025-03-04	66.9800	67.515400	66.3350	66.5300	-1.510%	158,977	+8.868%
2025-03-03	69.0800	69.725000	67.2200	67.5500	-1.731%	161,265	+7.224%
2025-02-28	68.5600	69.145000	67.7050	68.7400	+0.659%	222,521	+5.368%
2025-02-27	68.9700	69.285000	67.8500	68.2900	-1.769%	198,116	+6.062%
2025-02-26	70.5700	70.950000	69.3450	69.5200	-1.572%	203,531	+4.186%
2025-02-25	70.3300	71.495000	70.0730	70.6300	+1.276%	266,684	+2.548%
2025-02-24	70.2700	70.665000	69.6100	69.7400	-0.329%	199,972	+3.857%
2025-02-21	71.8600	71.860000	69.5900	69.9700	-1.589%	177,453	+3.516%
2025-02-20	71.1700	71.570000	70.5350	71.1000	-0.084%	175,731	+1.871%
2025-02-19	71.2600	72.390000	70.9800	71.1600	-1.550%	218,628	+1.785%
2025-02-18	71.5600	72.750000	71.2700	72.2800	+0.936%	268,179	+0.208%
2025-02-14	73.7800	74.480000	71.3600	71.6100	-3.073%	238,322	+1.145%
2025-02-13	73.7100	74.160000	72.9800	73.8800	+0.943%	183,165	-1.963%
2025-02-12	72.5600	74.440000	72.5000	73.1900	-0.598%	219,035	-1.038%
2025-02-11	72.3100	73.955000	72.3100	73.6300	+1.671%	164,711	-1.630%
2025-02-10	73.7400	73.870000	71.8500	72.4200	-1.963%	229,279	+0.014%
2025-02-07	76.4000	76.960000	72.7100	73.8700	-3.058%	220,091	-1.949%
2025-02-06	76.3100	76.310000	74.8900	76.2000	+0.408%	242,905	-4.948%
2025-02-05	76.1600	76.310000	75.4800	75.8900	-0.013%	92,530	-4.559%
2025-02-04	75.0900	76.190000	75.0000	75.9000	+0.850%	138,834	-4.572%
2025-02-03	75.6200	76.205000	74.7300	75.2600	-1.865%	138,231	-3.760%
2025-01-31	77.0600	77.740000	76.0000	76.6900	-0.725%	203,128	-5.555%
2025-01-30	77.2500	77.750000	76.8600	77.2500	+0.783%	75,994	-6.239%
2025-01-29	77.4700	78.230000	76.1300	76.6500	-1.313%	132,977	-5.506%
2025-01-28	77.6000	77.970000	76.1600	77.6700	+1.822%	101,760	-6.746%
2025-01-27	75.8700	77.030000	75.3500	76.2800	+0.487%	143,869	-5.047%
2025-01-24	75.4900	76.360000	74.9900	75.9100	+0.238%	162,883	-4.584%
2025-01-23	75.8100	76.459900	74.8400	75.7300	-0.656%	173,876	-4.358%
2025-01-22	76.7600	77.630000	76.0700	76.2300	-1.077%	111,742	-4.985%
2025-01-21	77.1900	77.250000	76.2450	77.0600	+1.182%	120,208	-6.008%
2025-01-17	76.4000	76.817000	75.7300	76.1600	+0.807%	97,113	-4.898%
2025-01-16	75.2100	75.855000	75.0100	75.5500	-0.079%	142,513	-4.130%

document.getElementById("xRVGHy").onerror = function(){this.style.display='none';}; .dark-mode .vTRj7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTRj7c{ color: #333333; background-color: white; border: 2px solid #333333; }MTXMinerals Technologies Incstock NYSE

MTX
Minerals Technologies Inc
stock NYSE