Minerals Technologies (MTX) went public on October 23, 1992, when it opened at a split-adjusted price of $7.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $62.86 | $63.21 | $52.40 | $56.71 | 2,749,963 |
March 2025 | $69.08 | $69.73 | $62.79 | $63.57 | 4,647,679 |
February 2025 | $75.51 | $76.85 | $67.71 | $68.74 | 3,963,014 |
January 2025 | $76.26 | $78.11 | $70.75 | $76.58 | 2,909,010 |
December 2024 | $82.14 | $83.92 | $74.40 | $76.10 | 3,288,513 |
November 2024 | $75.73 | $86.36 | $74.35 | $81.45 | 2,919,477 |
October 2024 | $76.83 | $80.76 | $74.27 | $75.18 | 3,333,534 |
September 2024 | $75.76 | $77.01 | $69.73 | $77.00 | 2,826,064 |
August 2024 | $77.86 | $78.47 | $69.13 | $76.87 | 3,547,550 |
July 2024 | $82.66 | $89.91 | $77.12 | $78.05 | 4,016,183 |
June 2024 | $87.03 | $87.09 | $81.06 | $82.81 | 3,528,467 |
May 2024 | $72.25 | $86.82 | $72.11 | $86.38 | 4,121,043 |
April 2024 | $74.98 | $77.62 | $69.48 | $72.49 | 3,037,793 |
March 2024 | $71.80 | $76.38 | $69.98 | $74.87 | 2,487,984 |
February 2024 | $65.29 | $73.33 | $64.46 | $71.97 | 3,911,527 |
January 2024 | $70.16 | $70.78 | $64.35 | $64.90 | 3,226,440 |
December 2023 | $61.99 | $71.61 | $61.99 | $70.82 | 3,442,429 |
November 2023 | $53.29 | $63.00 | $53.11 | $62.21 | 3,365,338 |
October 2023 | $54.23 | $54.42 | $48.19 | $53.69 | 3,921,426 |
September 2023 | $61.14 | $62.13 | $52.73 | $54.28 | 3,530,773 |
August 2023 | $60.58 | $61.44 | $55.93 | $60.57 | 2,890,915 |
July 2023 | $56.62 | $60.93 | $52.78 | $60.76 | 3,592,375 |
June 2023 | $55.00 | $58.04 | $53.53 | $57.14 | 4,161,674 |
May 2023 | $58.56 | $61.29 | $54.64 | $55.08 | 3,322,993 |
April 2023 | $59.95 | $60.32 | $54.68 | $58.64 | 2,670,629 |
