Stockscreener 앱 받기
71.76
1.28%
0.91
Minerals Technologies Inc 주식 (MTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $72.19 | $70.02 | $2.17 | 133,065.0 | +1.28% |
| 2026-09-03 | $72.20 | $69.89 | $2.31 | 170,513.0 | -0.17% |
| 2026-09-02 | $72.56 | $70.74 | $1.82 | 193,491.0 | +0.30% |
| 2026-09-01 | $71.62 | $70.23 | $1.39 | 181,145.0 | -0.23% |
| 2026-08-31 | $72.45 | $70.50 | $1.95 | 176,073.0 | -1.61% |
| 2026-08-28 | $72.95 | $71.64 | $1.31 | 139,658.0 | -0.29% |
| 2026-08-27 | $72.47 | $70.59 | $1.88 | 135,281.0 | +0.31% |
| 2026-08-26 | $73.43 | $71.80 | $1.63 | 156,348.0 | +0.38% |
| 2026-08-25 | $72.47 | $71.23 | $1.24 | 177,730.0 | -0.18% |
| 2026-08-24 | $72.21 | $70.87 | $1.34 | 177,886.0 | +1.15% |
| 2026-08-21 | $71.81 | $70.66 | $1.15 | 165,931.0 | +0.92% |
| 2026-08-20 | $71.23 | $70.02 | $1.21 | 106,714.0 | -1.40% |
| 2026-08-19 | $73.42 | $71.23 | $2.19 | 197,909.0 | -0.36% |
| 2026-08-18 | $73.20 | $71.15 | $2.05 | 199,771.0 | -0.90% |
| 2026-08-17 | $73.64 | $72.20 | $1.44 | 115,324.0 | -0.84% |
| 2026-08-14 | $73.14 | $71.83 | $1.31 | 117,645.0 | +0.30% |
| 2026-08-13 | $73.74 | $72.38 | $1.36 | 141,103.0 | +0.59% |
| 2026-08-12 | $74.94 | $72.25 | $2.69 | 164,487.0 | -2.03% |
| 2026-08-11 | $75.84 | $73.83 | $2.01 | 140,637.0 | -0.79% |
| 2026-08-10 | $75.46 | $73.22 | $2.24 | 186,976.0 | -1.16% |
| 2026-08-07 | $76.16 | $75.04 | $1.12 | 180,483.0 | -0.04% |
| 2026-08-06 | $77.85 | $74.78 | $3.07 | 295,573.0 | -2.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $72.56 | $69.89 | $2.67 | 811,279.0 | +1.18% |
| 2026-08 | $77.85 | $70.02 | $7.83 | 4,053,227.0 | -6.65% |
| 2026-07 | $80.60 | $70.55 | $10.05 | 5,225,980.0 | +2.70% |
| 2026-06 | $79.95 | $73.06 | $6.89 | 5,710,584.0 | -3.96% |
| 2026-05 | $84.34 | $73.45 | $10.89 | 4,952,542.0 | +7.06% |
| 2026-04 | $74.55 | $66.95 | $7.59 | 3,328,295.0 | +1.44% |
| 2026-03 | $72.16 | $64.86 | $7.30 | 5,196,343.0 | +0.42% |
| 2026-02 | $75.30 | $64.94 | $10.36 | 3,112,145.0 | +7.39% |
| 2026-01 | $69.75 | $60.29 | $9.46 | 3,781,846.0 | +7.89% |
Minerals Technologies Inc 주식 (MTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.98 | $57.55 | $5.42 | 3,907,165.0 | +4.96% |
| 2025-11 | $60.12 | $54.65 | $5.47 | 3,314,989.0 | +3.35% |
| 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% |
3.85%
4.45%
자본화:
|
볼륨(24시간):