Stockscreener 앱 받기
81.57
0.54%
0.44
시간 외 거래:
81.57
Minerals Technologies Inc 주식 (MTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $82.21 | $81.10 | $1.11 | 69,250.0 | +0.54% |
| 2024-11-27 | $83.99 | $81.05 | $2.94 | 98,686.0 | -2.49% |
| 2024-11-26 | $84.84 | $82.76 | $2.08 | 111,478.0 | -1.65% |
| 2024-11-25 | $86.49 | $83.89 | $2.60 | 298,734.0 | +1.45% |
| 2024-11-22 | $84.02 | $82.55 | $1.47 | 118,124.0 | +1.16% |
| 2024-11-21 | $82.48 | $80.16 | $2.32 | 139,470.0 | +3.17% |
| 2024-11-20 | $80.02 | $78.82 | $1.20 | 82,144.0 | +0.45% |
| 2024-11-19 | $80.10 | $78.98 | $1.12 | 90,116.0 | -0.90% |
| 2024-11-18 | $81.67 | $80.19 | $1.48 | 103,479.0 | -0.51% |
| 2024-11-15 | $82.17 | $80.64 | $1.53 | 135,053.0 | -1.28% |
| 2024-11-14 | $82.43 | $81.02 | $1.41 | 132,692.0 | +0.04% |
| 2024-11-13 | $82.70 | $81.12 | $1.58 | 104,486.0 | +1.06% |
| 2024-11-12 | $83.07 | $80.45 | $2.62 | 147,126.0 | -2.51% |
| 2024-11-11 | $84.07 | $82.39 | $1.68 | 161,552.0 | +0.51% |
| 2024-11-08 | $82.90 | $81.22 | $1.68 | 122,729.0 | +1.07% |
| 2024-11-07 | $83.89 | $80.69 | $3.20 | 130,967.0 | -2.95% |
| 2024-11-06 | $84.95 | $81.34 | $3.61 | 203,237.0 | +8.95% |
| 2024-11-05 | $77.73 | $75.70 | $2.03 | 170,652.0 | +1.57% |
| 2024-11-04 | $76.39 | $75.12 | $1.27 | 121,735.0 | +0.68% |
| 2024-11-01 | $76.27 | $74.46 | $1.81 | 146,176.0 | +0.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.49 | $74.46 | $12.03 | 2,757,136.0 | +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% |
Minerals Technologies Inc 주식 (MTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.65 | $57.05 | $6.60 | 4,121,657.0 | +0.71% |
| 2022-11 | $60.31 | $51.63 | $8.68 | 2,634,290.0 | +9.60% |
| 2022-10 | $57.86 | $49.71 | $8.15 | 3,447,669.0 | +11.33% |
| 2022-09 | $64.49 | $49.38 | $15.11 | 12,746,831.0 | -15.19% |
| 2022-08 | $66.75 | $57.83 | $8.92 | 3,017,482.0 | -12.80% |
| 2022-07 | $67.67 | $58.24 | $9.43 | 2,191,079.0 | +8.92% |
| 2022-06 | $69.12 | $57.52 | $11.60 | 2,350,368.0 | -7.43% |
| 2022-05 | $68.41 | $62.42 | $5.99 | 3,269,473.0 | +4.17% |
| 2022-04 | $66.93 | $60.31 | $6.62 | 2,757,100.0 | -3.84% |
| 2022-03 | $70.14 | $62.24 | $7.90 | 3,278,402.0 | -5.49% |
| 2022-02 | $72.41 | $64.88 | $7.53 | 3,485,551.0 | +0.03% |
| 2022-01 | $75.65 | $67.31 | $8.34 | 1,928,581.0 | -4.35% |
0.12%
0.59%
자본화:
|
볼륨(24시간):