XNYS
Datos históricos de Minerals Technologies Inc.
Minerals Technologies Inc. · MTX
$63.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:45 UTC
- Variación en el periodo
- +9.52%
- Máximo
- US$84.34
- 14 de mayo de 2026
- Mínimo
- US$53.94
- 31 de octubre de 2025
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.74 | 65.58 | 63.60 | 63.60 | −1.70% | 135,877.482 |
| 8 oct 2026 | 64.90 | 65.34 | 64.50 | 64.70 | −0.63% | 168,638.609 |
| 7 oct 2026 | 65.26 | 65.83 | 64.85 | 65.11 | −1.32% | 249,722.094 |
| 6 oct 2026 | 66.76 | 66.76 | 65.70 | 65.98 | −0.33% | 168,786.194 |
| 5 oct 2026 | 66.76 | 66.81 | 65.35 | 66.20 | −0.35% | 268,756.372 |
| 2 oct 2026 | 66.05 | 67.07 | 66.03 | 66.43 | +1.92% | 181,119.024 |
| 1 oct 2026 | 64.92 | 65.68 | 63.76 | 65.18 | −0.34% | 143,591.568 |
| 30 sep 2026 | 66.08 | 66.08 | 65.39 | 65.40 | −1.07% | 147,286.708 |
| 29 sep 2026 | 66.78 | 67.04 | 65.74 | 66.11 | −1.12% | 135,216.044 |
| 28 sep 2026 | 66.58 | 67.59 | 66.19 | 66.86 | −0.18% | 148,035.051 |
| 25 sep 2026 | 66.82 | 67.43 | 66.41 | 66.98 | +0.95% | 120,076.865 |
| 24 sep 2026 | 66.90 | 66.90 | 65.53 | 66.35 | −0.79% | 136,384.155 |
| 23 sep 2026 | 66.80 | 67.40 | 66.60 | 66.88 | −0.64% | 155,083.242 |
| 22 sep 2026 | 67.64 | 67.64 | 66.33 | 67.31 | +0.96% | 168,221.331 |
| 21 sep 2026 | 67.41 | 67.41 | 66.06 | 66.67 | −0.39% | 216,250.565 |
| 18 sep 2026 | 68.30 | 68.30 | 66.13 | 66.93 | −2.46% | 472,630.737 |
| 17 sep 2026 | 69.91 | 71.65 | 68.57 | 68.62 | −0.44% | 162,645.623 |
| 16 sep 2026 | 68.22 | 69.39 | 67.98 | 68.92 | +1.56% | 179,341.401 |
| 15 sep 2026 | 68.15 | 68.33 | 67.33 | 67.86 | +0.04% | 198,794.672 |
| 14 sep 2026 | 68.88 | 68.88 | 67.53 | 67.83 | −1.42% | 154,222.835 |
| 11 sep 2026 | 70.14 | 70.94 | 68.70 | 68.81 | −0.88% | 160,059.128 |
| 10 sep 2026 | 68.96 | 69.59 | 68.25 | 69.42 | +0.29% | 166,259.264 |
| 9 sep 2026 | 69.91 | 70.98 | 69.02 | 69.22 | −1.84% | 244,499.357 |
| 8 sep 2026 | 71.43 | 72.32 | 70.02 | 70.52 | −1.73% | 190,149.078 |
| 4 sep 2026 | 70.22 | 72.19 | 70.02 | 71.76 | +1.28% | 146,376.862 |
| 3 sep 2026 | 71.81 | 72.20 | 69.89 | 70.85 | −0.17% | 190,143.336 |
| 2 sep 2026 | 71.22 | 72.56 | 70.74 | 70.97 | +0.30% | 200,175.527 |
| 1 sep 2026 | 70.69 | 71.62 | 70.23 | 70.76 | −0.23% | 231,356.443 |
| 31 ago 2026 | 72.45 | 72.45 | 70.51 | 70.92 | −1.61% | 176,038.088 |
| 28 ago 2026 | 72.68 | 72.95 | 71.64 | 72.08 | −0.29% | 139,660.331 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.