Stockscreener 앱 받기
79.00
1.94%
1.50
Minerals Technologies Inc 주식 (MTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $79.61 | $76.84 | $2.77 | 273,741.0 | +1.94% |
| 2026-05-04 | $78.56 | $75.80 | $2.76 | 408,906.0 | +2.03% |
| 2026-05-01 | $76.71 | $73.45 | $3.26 | 214,079.0 | +5.59% |
| 2026-04-30 | $73.08 | $69.84 | $3.23 | 185,893.0 | +2.17% |
| 2026-04-29 | $73.13 | $70.02 | $3.11 | 173,901.0 | -3.27% |
| 2026-04-28 | $73.04 | $71.43 | $1.61 | 183,120.0 | +0.73% |
| 2026-04-27 | $72.64 | $71.50 | $1.14 | 131,580.0 | +0.57% |
| 2026-04-24 | $71.96 | $70.78 | $1.18 | 163,968.0 | +0.70% |
| 2026-04-23 | $71.38 | $70.47 | $0.9099 | 111,538.0 | +1.13% |
| 2026-04-22 | $72.11 | $70.32 | $1.79 | 123,816.0 | -0.84% |
| 2026-04-21 | $72.22 | $70.30 | $1.92 | 211,402.0 | -1.28% |
| 2026-04-20 | $73.03 | $71.74 | $1.29 | 111,952.0 | -0.95% |
| 2026-04-17 | $74.55 | $72.38 | $2.17 | 149,340.0 | +1.41% |
| 2026-04-16 | $72.10 | $70.85 | $1.25 | 144,797.0 | +0.60% |
| 2026-04-15 | $72.37 | $70.59 | $1.78 | 209,414.0 | -2.11% |
| 2026-04-14 | $74.08 | $72.50 | $1.58 | 140,154.0 | -0.21% |
| 2026-04-13 | $73.06 | $71.83 | $1.23 | 139,296.0 | -0.01% |
| 2026-04-10 | $73.44 | $72.31 | $1.13 | 86,831.0 | +0.05% |
| 2026-04-09 | $73.64 | $72.05 | $1.59 | 142,628.0 | +0.43% |
| 2026-04-08 | $73.04 | $71.43 | $1.61 | 173,929.0 | +4.97% |
| 2026-04-07 | $69.25 | $66.95 | $2.30 | 155,503.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $79.61 | $73.45 | $6.16 | 1,170,467.0 | +9.81% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):