-
5 DAY PERFORMANCE
+11.45% -
1 MONTH PERFORMANCE
+11.36% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+6.22% -
YEAR-TO-DATE PERFORMANCE
+17.98% -
1 YEAR PERFORMANCE
+44.60%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $81.34 | $84.10 (3.39%) | $84.95 | $81.34 | 169,667 | $2.70 B |
| 11/05/2024 | $75.70 | $77.19 (1.97%) | $77.73 | $75.70 | 175,300 | $2.48 B |
| 11/04/2024 | $75.12 | $76.00 (1.17%) | $76.40 | $75.12 | 124,846 | $2.44 B |
| 11/01/2024 | $75.84 | $75.49 (-0.46%) | $76.27 | $74.46 | 171,209 | $2.42 B |
| 10/31/2024 | $76.02 | $75.29 (-0.96%) | $76.28 | $75.02 | 146,200 | $2.42 B |
| 10/30/2024 | $76.04 | $76.57 (0.7%) | $77.08 | $76.04 | 157,100 | $2.46 B |
| 10/29/2024 | $75.91 | $76.04 (0.17%) | $76.72 | $75.74 | 171,700 | $2.44 B |
| 10/28/2024 | $76.70 | $76.55 (-0.2%) | $77.36 | $75.70 | 189,500 | $2.46 B |
| 10/25/2024 | $77.51 | $76.46 (-1.35%) | $79.16 | $75.65 | 292,123 | $2.45 B |
| 10/24/2024 | $77.17 | $77.96 (1.02%) | $78.07 | $75.93 | 193,200 | $2.50 B |
| 10/23/2024 | $76.56 | $77.17 (0.8%) | $77.21 | $76.25 | 94,200 | $2.48 B |
| 10/22/2024 | $77.39 | $77.17 (-0.28%) | $77.71 | $76.70 | 134,233 | $2.48 B |
| 10/21/2024 | $80.18 | $77.94 (-2.79%) | $80.18 | $77.83 | 157,100 | $2.50 B |
| 10/18/2024 | $80.75 | $80.04 (-0.88%) | $81.00 | $79.91 | 164,031 | $2.58 B |
| 10/17/2024 | $80.00 | $80.62 (0.78%) | $80.86 | $78.89 | 301,700 | $2.60 B |
| 10/16/2024 | $78.01 | $78.31 (0.38%) | $79.30 | $77.67 | 118,643 | $2.52 B |
| 10/15/2024 | $77.32 | $77.17 (-0.19%) | $78.54 | $77.13 | 127,224 | $2.48 B |
| 10/14/2024 | $76.76 | $77.91 (1.5%) | $77.94 | $76.66 | 67,500 | $2.51 B |
| 10/11/2024 | $75.46 | $76.98 (2.01%) | $77.19 | $75.46 | 110,000 | $2.48 B |
| 10/10/2024 | $75.04 | $75.18 (0.19%) | $75.47 | $74.79 | 84,611 | $2.42 B |
| 10/09/2024 | $75.10 | $75.87 (1.03%) | $76.58 | $75.10 | 97,718 | $2.44 B |
| 10/08/2024 | $75.44 | $75.39 (-0.07%) | $75.55 | $74.59 | 100,000 | $2.43 B |
| 10/07/2024 | $75.52 | $75.55 (0.04%) | $76.00 | $74.90 | 133,107 | $2.43 B |
| 10/04/2024 | $75.88 | $76.03 (0.2%) | $76.53 | $75.33 | 165,764 | $2.45 B |
| 10/03/2024 | $75.37 | $74.92 (-0.6%) | $75.61 | $74.49 | 109,800 | $2.41 B |
| 10/02/2024 | $75.96 | $76.25 (0.38%) | $76.49 | $75.94 | 101,818 | $2.46 B |
| 10/01/2024 | $77.06 | $76.13 (-1.21%) | $77.06 | $75.33 | 116,500 | $2.45 B |
| 09/30/2024 | $75.31 | $77.23 (2.55%) | $77.24 | $74.83 | 153,600 | $2.49 B |
| 09/27/2024 | $76.18 | $75.69 (-0.64%) | $76.90 | $75.33 | 144,406 | $2.44 B |
| 09/26/2024 | $75.17 | $75.87 (0.93%) | $76.35 | $74.98 | 187,400 | $2.44 B |
| 09/25/2024 | $75.02 | $74.05 (-1.29%) | $75.02 | $73.52 | 122,715 | $2.38 B |
| 09/24/2024 | $74.26 | $74.92 (0.89%) | $75.44 | $74.26 | 117,849 | $2.41 B |
| 09/23/2024 | $73.18 | $74.04 (1.18%) | $74.24 | $72.73 | 161,024 | $2.38 B |
| 09/20/2024 | $73.07 | $73.05 (-0.03%) | $73.20 | $72.19 | 562,900 | $2.35 B |
| 09/19/2024 | $73.76 | $73.68 (-0.11%) | $73.87 | $72.41 | 109,200 | $2.37 B |
| 09/18/2024 | $71.93 | $72.08 (0.21%) | $73.61 | $71.21 | 136,300 | $2.32 B |
| 09/17/2024 | $72.99 | $71.61 (-1.89%) | $72.99 | $71.36 | 184,900 | $2.31 B |
| 09/16/2024 | $73.21 | $72.53 (-0.93%) | $73.21 | $72.02 | 88,913 | $2.34 B |
| 09/13/2024 | $72.39 | $72.81 (0.58%) | $73.37 | $72.30 | 82,701 | $2.34 B |
| 09/12/2024 | $71.65 | $71.50 (-0.21%) | $72.02 | $70.90 | 100,530 | $2.30 B |
| 09/11/2024 | $71.60 | $71.15 (-0.63%) | $71.60 | $69.94 | 119,000 | $2.29 B |
| 09/10/2024 | $71.86 | $72.02 (0.22%) | $72.54 | $71.54 | 74,900 | $2.32 B |
| 09/09/2024 | $71.55 | $71.80 (0.35%) | $72.12 | $70.90 | 135,621 | $2.31 B |
| 09/06/2024 | $73.28 | $71.88 (-1.91%) | $73.42 | $71.80 | 78,000 | $2.31 B |
| 09/05/2024 | $74.25 | $73.23 (-1.37%) | $74.66 | $72.67 | 87,700 | $2.36 B |
| 09/04/2024 | $73.84 | $73.87 (0.04%) | $74.40 | $73.45 | 79,017 | $2.38 B |
| 09/03/2024 | $75.98 | $74.20 (-2.34%) | $76.35 | $74.11 | 99,600 | $2.39 B |
| 08/30/2024 | $75.80 | $77.10 (1.72%) | $77.21 | $75.80 | 178,022 | $2.48 B |
| 08/29/2024 | $75.84 | $75.33 (-0.67%) | $76.29 | $74.91 | 106,405 | $2.43 B |
| 08/28/2024 | $75.30 | $75.12 (-0.24%) | $76.04 | $75.05 | 110,100 | $2.42 B |
| 08/27/2024 | $76.44 | $75.76 (-0.89%) | $76.45 | $75.47 | 78,900 | $2.44 B |
| 08/26/2024 | $77.76 | $76.41 (-1.74%) | $78.12 | $76.31 | 125,411 | $2.46 B |
| 08/23/2024 | $75.41 | $76.83 (1.88%) | $76.97 | $74.47 | 196,922 | $2.47 B |
| 08/22/2024 | $75.04 | $74.62 (-0.56%) | $75.46 | $74.29 | 327,044 | $2.40 B |
| 08/21/2024 | $74.36 | $75.04 (0.91%) | $75.13 | $74.22 | 79,305 | $2.42 B |
| 08/20/2024 | $74.36 | $73.91 (-0.61%) | $74.45 | $73.51 | 84,100 | $2.38 B |
| 08/19/2024 | $74.08 | $74.52 (0.59%) | $74.73 | $73.79 | 111,101 | $2.40 B |
| 08/16/2024 | $74.09 | $74.12 (0.04%) | $74.28 | $72.96 | 88,321 | $2.39 B |
| 08/15/2024 | $74.17 | $74.20 (0.04%) | $74.82 | $73.34 | 178,232 | $2.39 B |
| 08/14/2024 | $72.56 | $72.39 (-0.23%) | $72.56 | $71.23 | 162,200 | $2.33 B |
| 08/13/2024 | $72.21 | $72.06 (-0.21%) | $72.41 | $71.31 | 106,600 | $2.32 B |
| 08/12/2024 | $70.05 | $71.37 (1.88%) | $72.01 | $69.96 | 296,300 | $2.30 B |
| 08/09/2024 | $71.14 | $70.43 (-1%) | $71.14 | $70.05 | 223,000 | $2.27 B |
| 08/08/2024 | $70.58 | $70.68 (0.14%) | $71.05 | $70.24 | 126,500 | $2.28 B |
| 08/07/2024 | $72.18 | $69.64 (-3.52%) | $72.26 | $69.56 | 134,014 | $2.24 B |