Minerals Technologies Inc. MTX
NYSE · Vereinigte Staaten · Prozessindustrie
$65,35-0,05 (-0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,29 | -0,17 % | $64,92 | $65,59 | $63,76 | 34,91K |
| 2026-09-30 | $65,40 | -1,07 % | $66,08 | $66,08 | $65,39 | 147,30K |
| 2026-09-29 | $66,11 | -1,12 % | $66,78 | $67,04 | $65,74 | 135,20K |
| 2026-09-28 | $66,86 | -0,18 % | $66,58 | $67,59 | $66,19 | 148,00K |
| 2026-09-25 | $66,98 | +0,95 % | $66,82 | $67,43 | $66,41 | 120,10K |
| 2026-09-24 | $66,35 | -0,79 % | $66,90 | $66,90 | $65,53 | 136,40K |
| 2026-09-23 | $66,88 | -0,64 % | $66,80 | $67,40 | $66,60 | 155,10K |
| 2026-09-22 | $67,31 | +0,96 % | $67,64 | $67,64 | $66,33 | 168,20K |
| 2026-09-21 | $66,67 | -0,39 % | $67,41 | $67,41 | $66,06 | 216,20K |
| 2026-09-18 | $66,93 | -2,46 % | $68,30 | $68,30 | $66,13 | 472,60K |
| 2026-09-17 | $68,62 | -0,44 % | $69,91 | $71,65 | $68,57 | 162,60K |
| 2026-09-16 | $68,92 | +1,56 % | $68,22 | $69,39 | $67,98 | 179,30K |
| 2026-09-15 | $67,86 | +0,04 % | $68,15 | $68,33 | $67,33 | 198,80K |
| 2026-09-14 | $67,83 | -1,42 % | $68,88 | $68,88 | $67,53 | 154,20K |
| 2026-09-11 | $68,81 | -0,88 % | $70,14 | $70,94 | $68,70 | 160,10K |
| 2026-09-10 | $69,42 | +0,29 % | $68,96 | $69,59 | $68,25 | 166,30K |
| 2026-09-09 | $69,22 | -1,84 % | $69,91 | $70,98 | $69,02 | 244,50K |
| 2026-09-08 | $70,52 | -1,73 % | $71,43 | $72,32 | $70,02 | 190,10K |
| 2026-09-04 | $71,76 | +1,28 % | $70,22 | $72,19 | $70,02 | 146,40K |
| 2026-09-03 | $70,85 | -0,17 % | $71,81 | $72,20 | $69,89 | 190,10K |
| 2026-09-02 | $70,97 | +0,30 % | $71,22 | $72,56 | $70,74 | 200,20K |
| 2026-09-01 | $70,76 | -0,23 % | $70,69 | $71,62 | $70,23 | 231,40K |
| 2026-08-31 | $70,92 | -1,61 % | $72,45 | $72,45 | $70,51 | 176,00K |
| 2026-08-28 | $72,08 | -0,29 % | $72,68 | $72,95 | $71,64 | 139,70K |
| 2026-08-27 | $72,29 | +0,31 % | $71,71 | $72,47 | $70,59 | 135,30K |
| 2026-08-26 | $72,07 | +0,38 % | $72,28 | $73,43 | $71,80 | 156,30K |
| 2026-08-25 | $71,80 | -0,18 % | $72,47 | $72,47 | $71,23 | 177,70K |
| 2026-08-24 | $71,93 | +1,15 % | $71,62 | $72,21 | $70,87 | 177,90K |
| 2026-08-21 | $71,11 | +0,92 % | $70,93 | $71,82 | $70,66 | 165,90K |
| 2026-08-20 | $70,46 | -1,40 % | $70,49 | $71,23 | $70,02 | 106,70K |
| 2026-08-19 | $71,46 | -0,36 % | $72,65 | $73,42 | $71,23 | 197,90K |
| 2026-08-18 | $71,72 | -0,90 % | $72,56 | $73,20 | $71,15 | 199,80K |
| 2026-08-17 | $72,37 | -0,84 % | $73,64 | $73,64 | $72,20 | 115,30K |
| 2026-08-14 | $72,98 | +0,30 % | $72,02 | $73,14 | $71,83 | 117,60K |
| 2026-08-13 | $72,76 | +0,59 % | $73,06 | $73,74 | $72,38 | 141,10K |
| 2026-08-12 | $72,33 | -2,03 % | $74,94 | $74,94 | $72,25 | 164,50K |
| 2026-08-11 | $73,83 | -0,79 % | $74,65 | $75,84 | $73,83 | 140,60K |
| 2026-08-10 | $74,42 | -1,16 % | $74,83 | $75,46 | $73,22 | 187,00K |
| 2026-08-07 | $75,29 | -0,04 % | $75,35 | $76,16 | $75,04 | 180,50K |
| 2026-08-06 | $75,32 | -2,30 % | $77,49 | $77,85 | $74,78 | 295,60K |
| 2026-08-05 | $77,09 | +2,50 % | $75,77 | $77,23 | $75,39 | 235,80K |
| 2026-08-04 | $75,21 | 0,00 % | $74,58 | $76,00 | $73,48 | 330,20K |
| 2026-08-03 | $75,21 | -1,35 % | $75,72 | $76,49 | $72,37 | 511,70K |
| 2026-07-31 | $76,24 | +5,14 % | $71,42 | $80,60 | $71,42 | 1,16M |
| 2026-07-30 | $72,51 | -1,67 % | $74,48 | $74,48 | $70,55 | 312,10K |
| 2026-07-29 | $73,74 | -2,05 % | $74,65 | $74,95 | $72,58 | 213,40K |
| 2026-07-28 | $75,28 | +1,73 % | $74,40 | $76,39 | $73,93 | 143,90K |
| 2026-07-27 | $74,00 | -0,80 % | $75,50 | $76,00 | $71,62 | 344,80K |
| 2026-07-24 | $74,60 | +1,90 % | $73,92 | $74,71 | $73,31 | 185,80K |
| 2026-07-23 | $73,21 | -1,81 % | $72,79 | $74,48 | $72,30 | 119,60K |
| 2026-07-22 | $74,56 | +1,13 % | $73,38 | $75,32 | $73,37 | 126,70K |
| 2026-07-21 | $73,73 | +1,03 % | $73,30 | $74,25 | $72,71 | 206,30K |
| 2026-07-20 | $72,98 | -2,58 % | $74,88 | $75,21 | $72,96 | 173,10K |
| 2026-07-17 | $74,91 | -0,64 % | $74,90 | $76,56 | $74,19 | 125,50K |
| 2026-07-16 | $75,39 | +2,09 % | $74,47 | $75,59 | $73,51 | 147,40K |
| 2026-07-15 | $73,85 | +2,12 % | $72,62 | $74,23 | $72,62 | 208,50K |
| 2026-07-14 | $72,32 | +0,19 % | $72,69 | $73,44 | $71,87 | 184,10K |
| 2026-07-13 | $72,18 | -0,39 % | $72,51 | $73,00 | $71,87 | 124,40K |
| 2026-07-10 | $72,46 | +0,75 % | $71,88 | $72,78 | $71,80 | 151,90K |
| 2026-07-09 | $71,92 | -0,36 % | $72,23 | $72,74 | $71,73 | 202,70K |
| 2026-07-08 | $72,18 | -1,25 % | $72,34 | $72,65 | $70,99 | 242,30K |
| 2026-07-07 | $73,09 | -1,69 % | $74,45 | $74,45 | $71,71 | 212,90K |
| 2026-07-06 | $74,35 | -0,15 % | $74,32 | $75,11 | $73,84 | 195,50K |
| 2026-07-02 | $74,46 | +0,92 % | $74,16 | $74,52 | $73,34 | 204,30K |
| 2026-07-01 | $73,78 | -0,26 % | $73,43 | $75,77 | $73,43 | 393,10K |
| 2026-06-30 | $73,97 | -4,47 % | $77,56 | $77,70 | $73,07 | 345,90K |
| 2026-06-29 | $77,43 | -2,97 % | $78,52 | $78,74 | $76,82 | 249,90K |
| 2026-06-26 | $79,80 | +1,24 % | $78,50 | $79,95 | $76,66 | 1,07M |
| 2026-06-25 | $78,82 | +0,19 % | $78,77 | $79,76 | $78,13 | 331,80K |
| 2026-06-24 | $78,67 | +2,86 % | $75,84 | $78,84 | $75,84 | 342,30K |
| 2026-06-23 | $76,48 | -0,88 % | $76,19 | $77,60 | $75,88 | 327,20K |
| 2026-06-22 | $77,16 | -1,92 % | $77,76 | $79,37 | $77,09 | 269,70K |
| 2026-06-18 | $78,67 | +2,26 % | $77,24 | $78,82 | $77,19 | 814,90K |
| 2026-06-17 | $76,93 | -1,40 % | $77,51 | $78,65 | $76,47 | 206,80K |
| 2026-06-16 | $78,02 | -0,52 % | $79,21 | $79,85 | $77,69 | 153,20K |
| 2026-06-15 | $78,43 | +0,40 % | $79,01 | $79,55 | $78,26 | 130,60K |
| 2026-06-12 | $78,12 | +1,05 % | $78,26 | $78,94 | $77,65 | 135,00K |
| 2026-06-11 | $77,31 | +1,79 % | $76,75 | $78,01 | $76,03 | 127,30K |
| 2026-06-10 | $75,95 | -0,74 % | $77,27 | $77,92 | $75,95 | 197,80K |
| 2026-06-09 | $76,52 | +1,28 % | $76,59 | $77,94 | $75,35 | 102,50K |
| 2026-06-08 | $75,55 | -0,37 % | $75,89 | $77,22 | $75,55 | 121,20K |
| 2026-06-05 | $75,83 | -1,13 % | $76,95 | $77,48 | $75,80 | 120,60K |
| 2026-06-04 | $76,70 | +2,21 % | $75,97 | $76,86 | $74,81 | 156,30K |
| 2026-06-03 | $75,04 | -1,88 % | $75,84 | $76,94 | $74,99 | 246,20K |
| 2026-06-02 | $76,48 | +0,12 % | $75,67 | $77,84 | $75,21 | 146,50K |
| 2026-06-01 | $76,39 | -0,82 % | $76,77 | $77,01 | $75,40 | 145,70K |
| 2026-05-29 | $77,02 | -1,18 % | $77,90 | $78,62 | $76,81 | 160,80K |
| 2026-05-28 | $77,94 | -0,73 % | $77,99 | $79,40 | $77,27 | 96,90K |
| 2026-05-27 | $78,51 | +0,51 % | $78,40 | $79,40 | $78,21 | 129,80K |
| 2026-05-26 | $78,11 | +1,72 % | $76,85 | $78,52 | $76,79 | 175,30K |