Stockscreener 앱 받기
56.06
1.22%
-0.69
시간 외 거래:
56.06
Minerals Technologies Inc 주식 (MTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $56.73 | $55.38 | $1.34 | 212,656.0 | -1.22% |
| 2025-10-31 | $56.81 | $53.94 | $2.87 | 334,380.0 | +2.73% |
| 2025-10-30 | $55.39 | $54.16 | $1.23 | 227,349.0 | +0.27% |
| 2025-10-29 | $56.38 | $54.58 | $1.80 | 305,261.0 | -2.65% |
| 2025-10-28 | $57.40 | $56.12 | $1.28 | 188,009.0 | -0.47% |
| 2025-10-27 | $60.09 | $56.58 | $3.50 | 185,637.0 | -4.77% |
| 2025-10-24 | $61.16 | $57.30 | $3.86 | 202,759.0 | -2.91% |
| 2025-10-23 | $61.90 | $60.58 | $1.32 | 159,140.0 | +1.64% |
| 2025-10-22 | $62.41 | $60.39 | $2.02 | 158,701.0 | -2.40% |
| 2025-10-21 | $62.16 | $60.05 | $2.11 | 170,625.0 | +2.01% |
| 2025-10-20 | $61.09 | $59.80 | $1.29 | 137,794.0 | +2.55% |
| 2025-10-17 | $59.77 | $58.68 | $1.09 | 127,471.0 | -0.45% |
| 2025-10-16 | $60.97 | $59.32 | $1.65 | 150,222.0 | -1.57% |
| 2025-10-15 | $60.52 | $59.18 | $1.34 | 215,377.0 | +1.66% |
| 2025-10-14 | $59.98 | $58.17 | $1.82 | 353,315.0 | +0.97% |
| 2025-10-13 | $59.74 | $58.78 | $0.9551 | 211,958.0 | +1.48% |
| 2025-10-10 | $60.75 | $57.86 | $2.89 | 167,520.0 | -3.22% |
| 2025-10-09 | $61.02 | $59.90 | $1.12 | 150,878.0 | -1.38% |
| 2025-10-08 | $61.53 | $60.56 | $0.965 | 171,890.0 | +0.48% |
| 2025-10-07 | $61.64 | $60.29 | $1.35 | 178,577.0 | -1.24% |
Minerals Technologies Inc 주식 (MTX) 연도별 가격 이력
이 심층 분석에서는 Minerals Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Minerals Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Minerals Technologies Inc 주식 (MTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.73 | $55.38 | $1.34 | 425,312.0 | -1.22% |
| 2025-10 | $63.56 | $53.94 | $9.62 | 4,349,633.0 | -8.64% |
| 2025-09 | $66.26 | $60.50 | $5.76 | 4,833,905.0 | -5.09% |
| 2025-08 | $66.21 | $56.22 | $9.99 | 4,249,810.0 | +12.55% |
| 2025-07 | $66.16 | $54.91 | $11.25 | 6,500,210.0 | +5.59% |
| 2025-06 | $60.62 | $53.10 | $7.52 | 4,928,685.0 | -3.01% |
| 2025-05 | $60.51 | $51.03 | $9.48 | 6,486,062.0 | +10.06% |
| 2025-04 | $63.21 | $49.54 | $13.67 | 5,304,198.0 | -18.85% |
| 2025-03 | $69.72 | $62.79 | $6.93 | 4,333,342.0 | -7.52% |
| 2025-02 | $76.96 | $67.70 | $9.25 | 3,797,440.0 | -10.37% |
| 2025-01 | $78.23 | $70.86 | $7.37 | 2,723,975.0 | +0.63% |
Minerals Technologies Inc 주식 (MTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.05 | $74.51 | $9.53 | 2,717,195.0 | -6.80% |
| 2024-11 | $86.49 | $74.46 | $12.03 | 2,687,886.0 | +8.34% |
| 2024-10 | $81.00 | $74.49 | $6.51 | 3,161,522.0 | -2.51% |
| 2024-09 | $77.24 | $69.94 | $7.30 | 2,694,591.0 | +0.17% |
| 2024-08 | $78.81 | $69.43 | $9.38 | 2,929,090.0 | -1.63% |
| 2024-07 | $90.30 | $77.45 | $12.84 | 3,740,987.0 | -5.75% |
| 2024-06 | $87.46 | $81.41 | $6.05 | 3,331,369.0 | -4.14% |
| 2024-05 | $87.19 | $72.50 | $14.69 | 3,874,148.0 | +19.01% |
| 2024-04 | $78.04 | $69.86 | $8.18 | 2,860,388.0 | -3.17% |
| 2024-03 | $76.80 | $70.36 | $6.44 | 2,447,737.0 | +4.04% |
| 2024-02 | $73.73 | $64.91 | $8.82 | 3,456,697.0 | +10.73% |
| 2024-01 | $71.27 | $64.79 | $6.48 | 3,199,351.0 | -8.36% |
Minerals Technologies Inc 주식 (MTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.10 | $62.42 | $9.68 | 3,388,153.0 | +13.84% |
| 2023-11 | $63.44 | $53.48 | $9.96 | 3,090,871.0 | +15.87% |
| 2023-10 | $54.80 | $48.61 | $6.19 | 3,402,959.0 | -1.28% |
| 2023-09 | $62.67 | $53.20 | $9.47 | 3,168,143.0 | -10.38% |
| 2023-08 | $62.03 | $56.47 | $5.56 | 2,672,778.0 | -0.41% |
| 2023-07 | $61.52 | $53.29 | $8.23 | 3,514,864.0 | +6.34% |
| 2023-06 | $58.60 | $54.05 | $4.55 | 3,801,317.0 | +3.74% |
| 2023-05 | $61.94 | $55.17 | $6.77 | 3,024,608.0 | -6.16% |
| 2023-04 | $60.96 | $55.26 | $5.70 | 2,669,990.0 | -1.92% |
| 2023-03 | $63.26 | $55.36 | $7.90 | 3,960,029.0 | -0.54% |
| 2023-02 | $73.57 | $59.80 | $13.77 | 3,138,915.0 | -12.53% |
| 2023-01 | $69.96 | $60.04 | $9.92 | 2,359,142.0 | +14.38% |
1.73%
자본화:
|
볼륨(24시간):