Stockscreener 앱 받기
58.87
1.67%
0.9342
Minerals Technologies Inc 주식 (MTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $59.14 | $57.88 | $1.26 | 36,663.0 | +1.69% |
| 2025-12-02 | $58.95 | $57.55 | $1.40 | 94,583.0 | -0.70% |
| 2025-12-01 | $59.67 | $58.30 | $1.38 | 127,826.0 | -0.51% |
| 2025-11-28 | $60.11 | $58.21 | $1.90 | 86,067.0 | -1.00% |
| 2025-11-26 | $60.12 | $58.10 | $2.02 | 282,870.0 | +0.05% |
| 2025-11-25 | $60.12 | $58.37 | $1.75 | 153,361.0 | +2.56% |
| 2025-11-24 | $59.60 | $57.25 | $2.35 | 195,872.0 | -1.80% |
| 2025-11-21 | $59.85 | $57.42 | $2.43 | 169,810.0 | +3.36% |
| 2025-11-20 | $58.62 | $56.68 | $1.95 | 190,669.0 | -1.20% |
| 2025-11-19 | $58.27 | $57.17 | $1.10 | 155,350.0 | +0.02% |
| 2025-11-18 | $57.83 | $56.54 | $1.29 | 235,431.0 | +0.58% |
| 2025-11-17 | $57.73 | $56.76 | $0.965 | 260,703.0 | +0.02% |
| 2025-11-14 | $57.61 | $56.20 | $1.41 | 154,916.0 | -0.28% |
| 2025-11-13 | $57.93 | $56.69 | $1.24 | 144,759.0 | +1.16% |
| 2025-11-12 | $58.34 | $56.69 | $1.65 | 181,553.0 | -0.98% |
| 2025-11-11 | $57.45 | $56.50 | $0.95 | 92,826.0 | +1.01% |
| 2025-11-10 | $57.16 | $55.52 | $1.64 | 126,731.0 | +1.45% |
| 2025-11-07 | $56.42 | $55.37 | $1.05 | 134,543.0 | +0.72% |
| 2025-11-06 | $57.40 | $55.36 | $2.04 | 151,396.0 | -1.63% |
| 2025-11-05 | $56.50 | $54.65 | $1.85 | 153,250.0 | +1.46% |
| 2025-11-04 | $56.47 | $55.45 | $1.02 | 232,226.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $59.67 | $57.55 | $2.12 | 259,072.0 | +0.46% |
| 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% |
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% |
0.01%
1.80%
자본화:
|
볼륨(24시간):