Comparing Back to the side-by-side chart ↗
Minerals Technologies Inc (MTX) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.90 | 64.43 | 62.93 | 62.99 | -1.19% | 143,500 |
| 2026-10-15 | 63.77 | 64.36 | 63.29 | 63.75 | +1.01% | 164,500 |
| 2026-10-14 | 63.41 | 63.99 | 63.04 | 63.11 | -1.13% | 178,300 |
| 2026-10-13 | 63.28 | 64.29 | 62.94 | 63.83 | +1.40% | 174,900 |
| 2026-10-12 | 63.35 | 63.89 | 62.95 | 62.95 | -1.02% | 181,100 |
| 2026-10-09 | 64.74 | 65.58 | 63.60 | 63.60 | -1.70% | 135,900 |
| 2026-10-08 | 64.90 | 65.34 | 64.50 | 64.70 | -0.63% | 168,600 |
| 2026-10-07 | 65.26 | 65.83 | 64.85 | 65.11 | -1.32% | 249,700 |
| 2026-10-06 | 66.76 | 66.76 | 65.70 | 65.98 | -0.33% | 168,800 |
| 2026-10-05 | 66.76 | 66.81 | 65.35 | 66.20 | -0.35% | 268,800 |
| 2026-10-02 | 66.05 | 67.07 | 66.03 | 66.43 | +1.92% | 181,100 |
| 2026-10-01 | 64.92 | 65.68 | 63.76 | 65.18 | -0.34% | 143,600 |
| 2026-09-30 | 66.08 | 66.08 | 65.39 | 65.40 | -1.07% | 147,300 |
| 2026-09-29 | 66.78 | 67.04 | 65.74 | 66.11 | -1.12% | 135,200 |
| 2026-09-28 | 66.58 | 67.59 | 66.19 | 66.86 | -0.18% | 148,000 |
| 2026-09-25 | 66.82 | 67.43 | 66.41 | 66.98 | +0.95% | 120,100 |
| 2026-09-24 | 66.90 | 66.90 | 65.53 | 66.35 | -0.79% | 136,400 |
| 2026-09-23 | 66.80 | 67.40 | 66.60 | 66.88 | -0.64% | 155,100 |
| 2026-09-22 | 67.64 | 67.64 | 66.33 | 67.31 | +0.96% | 168,200 |
| 2026-09-21 | 67.41 | 67.41 | 66.06 | 66.67 | -0.39% | 216,200 |
| 2026-09-18 | 68.30 | 68.30 | 66.13 | 66.93 | -2.46% | 472,600 |
| 2026-09-17 | 69.91 | 71.65 | 68.57 | 68.62 | -0.44% | 162,600 |
| 2026-09-16 | 68.22 | 69.39 | 67.98 | 68.92 | +1.56% | 179,300 |
| 2026-09-15 | 68.15 | 68.33 | 67.33 | 67.86 | +0.04% | 198,794 |
| 2026-09-14 | 68.88 | 68.88 | 67.53 | 67.83 | -1.42% | 154,222 |
| 2026-09-11 | 70.14 | 70.94 | 68.70 | 68.81 | -0.88% | 160,100 |
| 2026-09-10 | 68.96 | 69.59 | 68.25 | 69.42 | +0.29% | 166,300 |
| 2026-09-09 | 69.91 | 70.98 | 69.02 | 69.22 | -1.84% | 244,500 |
| 2026-09-08 | 71.43 | 72.32 | 70.02 | 70.52 | -1.73% | 190,149 |
| 2026-09-04 | 70.22 | 72.19 | 70.02 | 71.76 | +1.28% | 146,400 |
| 2026-09-03 | 71.81 | 72.20 | 69.89 | 70.85 | -0.17% | 190,100 |
| 2026-09-02 | 71.22 | 72.56 | 70.74 | 70.97 | +0.30% | 200,175 |
| 2026-09-01 | 70.69 | 71.62 | 70.23 | 70.76 | -0.23% | 231,356 |
| 2026-08-31 | 72.45 | 72.45 | 70.50 | 70.92 | -1.61% | 176,038 |
| 2026-08-28 | 72.68 | 72.95 | 71.64 | 72.08 | -0.29% | 139,700 |
| 2026-08-27 | 71.71 | 72.47 | 70.59 | 72.29 | +0.31% | 135,300 |
| 2026-08-26 | 72.28 | 73.43 | 71.80 | 72.07 | +0.38% | 156,300 |
| 2026-08-25 | 72.47 | 72.47 | 71.23 | 71.80 | -0.18% | 177,736 |
| 2026-08-24 | 71.62 | 72.21 | 70.87 | 71.93 | +1.15% | 177,888 |
| 2026-08-21 | 70.93 | 71.82 | 70.66 | 71.11 | +0.92% | 165,900 |
| 2026-08-20 | 70.49 | 71.23 | 70.02 | 70.46 | -1.40% | 106,700 |
| 2026-08-19 | 72.65 | 73.42 | 71.23 | 71.46 | -0.36% | 197,900 |
| 2026-08-18 | 72.56 | 73.20 | 71.15 | 71.72 | -0.90% | 199,800 |
| 2026-08-17 | 73.64 | 73.64 | 72.20 | 72.37 | -0.84% | 115,300 |
| 2026-08-14 | 72.02 | 73.14 | 71.83 | 72.98 | +0.30% | 117,600 |
| 2026-08-13 | 73.06 | 73.74 | 72.38 | 72.76 | +0.59% | 141,100 |
| 2026-08-12 | 74.94 | 74.94 | 72.25 | 72.33 | -2.03% | 164,500 |
| 2026-08-11 | 74.65 | 75.84 | 73.83 | 73.83 | -0.79% | 140,600 |
| 2026-08-10 | 74.83 | 75.46 | 73.22 | 74.42 | -1.16% | 187,000 |
| 2026-08-07 | 75.35 | 76.16 | 75.04 | 75.29 | -0.04% | 180,500 |
| 2026-08-06 | 77.49 | 77.85 | 74.78 | 75.32 | -2.30% | 295,600 |
| 2026-08-05 | 75.77 | 77.23 | 75.39 | 77.09 | +2.50% | 235,800 |
| 2026-08-04 | 74.58 | 76.00 | 73.48 | 75.21 | +0.00% | 330,200 |
| 2026-08-03 | 75.72 | 76.49 | 72.37 | 75.21 | -1.35% | 511,700 |
| 2026-07-31 | 71.42 | 80.60 | 71.42 | 76.24 | +5.14% | 1,158,700 |
| 2026-07-30 | 74.48 | 74.48 | 70.55 | 72.51 | -1.67% | 312,100 |
| 2026-07-29 | 74.65 | 74.95 | 72.58 | 73.74 | -2.05% | 213,400 |
| 2026-07-28 | 74.40 | 76.39 | 73.93 | 75.28 | +1.73% | 143,900 |
| 2026-07-27 | 75.50 | 76.00 | 71.62 | 74.00 | -0.80% | 344,800 |
| 2026-07-24 | 73.92 | 74.71 | 73.31 | 74.60 | +1.90% | 185,800 |
| 2026-07-23 | 72.79 | 74.48 | 72.30 | 73.21 | -1.81% | 119,600 |
| 2026-07-22 | 73.38 | 75.32 | 73.37 | 74.56 | +1.13% | 126,700 |
| 2026-07-21 | 73.30 | 74.25 | 72.71 | 73.73 | +1.03% | 206,300 |
| 2026-07-20 | 74.88 | 75.21 | 72.96 | 72.98 | -2.58% | 173,100 |
| 2026-07-17 | 74.90 | 76.56 | 74.19 | 74.91 | -0.64% | 125,500 |
| 2026-07-16 | 74.47 | 75.59 | 73.51 | 75.39 | +2.09% | 147,400 |
| 2026-07-15 | 72.62 | 74.23 | 72.62 | 73.85 | +2.12% | 208,500 |
| 2026-07-14 | 72.69 | 73.44 | 71.87 | 72.32 | +0.19% | 184,100 |
| 2026-07-13 | 72.51 | 73.00 | 71.87 | 72.18 | -0.39% | 124,400 |
| 2026-07-10 | 71.88 | 72.78 | 71.80 | 72.46 | +0.75% | 151,900 |
| 2026-07-09 | 72.23 | 72.74 | 71.73 | 71.92 | -0.36% | 202,700 |
| 2026-07-08 | 72.34 | 72.65 | 70.99 | 72.18 | -1.25% | 242,300 |
| 2026-07-07 | 74.45 | 74.45 | 71.71 | 73.09 | -1.69% | 212,900 |
| 2026-07-06 | 74.32 | 75.11 | 73.84 | 74.35 | -0.15% | 195,500 |
| 2026-07-02 | 74.16 | 74.52 | 73.34 | 74.46 | +0.92% | 204,300 |
| 2026-07-01 | 73.43 | 75.77 | 73.43 | 73.78 | -0.26% | 393,100 |
| 2026-06-30 | 77.56 | 77.70 | 73.07 | 73.97 | -4.47% | 345,900 |
| 2026-06-29 | 78.52 | 78.74 | 76.82 | 77.43 | -2.97% | 249,900 |
| 2026-06-26 | 78.50 | 79.95 | 76.66 | 79.80 | +1.24% | 1,072,100 |
| 2026-06-25 | 78.77 | 79.76 | 78.13 | 78.82 | +0.19% | 331,800 |
| 2026-06-24 | 75.84 | 78.84 | 75.84 | 78.67 | +2.86% | 342,300 |
| 2026-06-23 | 76.19 | 77.60 | 75.88 | 76.48 | -0.88% | 327,200 |
| 2026-06-22 | 77.76 | 79.37 | 77.09 | 77.16 | -1.92% | 269,700 |
| 2026-06-18 | 77.24 | 78.82 | 77.19 | 78.67 | +2.26% | 814,900 |
| 2026-06-17 | 77.51 | 78.65 | 76.47 | 76.93 | -1.40% | 206,800 |
| 2026-06-16 | 79.21 | 79.85 | 77.69 | 78.02 | -0.52% | 153,200 |
| 2026-06-15 | 79.01 | 79.55 | 78.26 | 78.43 | +0.40% | 130,600 |
| 2026-06-12 | 78.26 | 78.94 | 77.65 | 78.12 | +1.05% | 135,000 |
| 2026-06-11 | 76.75 | 78.01 | 76.03 | 77.31 | +1.79% | 127,300 |
| 2026-06-10 | 77.27 | 77.92 | 75.95 | 75.95 | -0.74% | 197,800 |
| 2026-06-09 | 76.59 | 77.94 | 75.35 | 76.52 | +1.28% | 102,500 |
| 2026-06-08 | 75.89 | 77.22 | 75.55 | 75.55 | -0.37% | 121,200 |
| 2026-06-05 | 76.95 | 77.48 | 75.80 | 75.83 | -1.13% | 120,600 |
| 2026-06-04 | 75.97 | 76.86 | 74.81 | 76.70 | +2.21% | 156,300 |
| 2026-06-03 | 75.84 | 76.94 | 74.99 | 75.04 | -1.88% | 246,200 |
| 2026-06-02 | 75.67 | 77.84 | 75.21 | 76.48 | +0.12% | 146,500 |
| 2026-06-01 | 76.77 | 77.01 | 75.40 | 76.39 | -0.82% | 145,700 |
| 2026-05-29 | 77.90 | 78.62 | 76.81 | 77.02 | -1.18% | 160,800 |
| 2026-05-28 | 77.99 | 79.40 | 77.27 | 77.94 | -0.73% | 96,900 |
| 2026-05-27 | 78.40 | 79.40 | 78.21 | 78.51 | +0.51% | 129,800 |
| 2026-05-26 | 76.85 | 78.52 | 76.79 | 78.11 | +1.72% | 175,300 |
| 2026-05-22 | 75.70 | 76.80 | 75.37 | 76.79 | +1.84% | 149,000 |
| 2026-05-21 | 75.18 | 76.07 | 73.87 | 75.40 | -0.78% | 174,700 |
| 2026-05-20 | 75.03 | 76.70 | 74.58 | 75.99 | +1.27% | 203,600 |
| 2026-05-19 | 75.36 | 76.45 | 73.59 | 75.04 | -1.22% | 199,500 |
| 2026-05-18 | 76.97 | 77.65 | 75.82 | 75.97 | -0.41% | 198,400 |
| 2026-05-15 | 79.74 | 79.74 | 76.03 | 76.28 | -5.42% | 208,700 |
| 2026-05-14 | 83.30 | 84.34 | 80.20 | 80.65 | -2.64% | 320,400 |
| 2026-05-13 | 81.42 | 83.48 | 80.78 | 82.84 | +2.26% | 429,400 |
| 2026-05-12 | 79.96 | 81.93 | 79.25 | 81.01 | +0.86% | 418,400 |
| 2026-05-11 | 79.84 | 81.14 | 78.99 | 80.32 | +1.02% | 299,100 |
| 2026-05-08 | 78.13 | 80.21 | 76.73 | 79.51 | +2.18% | 360,200 |
| 2026-05-07 | 79.89 | 79.89 | 77.66 | 77.81 | -1.87% | 216,600 |
| 2026-05-06 | 79.88 | 80.99 | 78.39 | 79.29 | +0.37% | 350,900 |
| 2026-05-05 | 78.25 | 79.61 | 76.84 | 79.00 | +1.94% | 273,700 |
| 2026-05-04 | 76.22 | 78.56 | 75.80 | 77.50 | +2.03% | 408,900 |
| 2026-05-01 | 73.59 | 76.71 | 73.45 | 75.96 | +5.59% | 214,100 |
| 2026-04-30 | 70.16 | 73.08 | 69.84 | 71.94 | +2.17% | 185,900 |
| 2026-04-29 | 72.65 | 73.13 | 70.02 | 70.41 | -3.27% | 173,900 |
| 2026-04-28 | 72.73 | 73.04 | 71.43 | 72.79 | +0.73% | 183,100 |
| 2026-04-27 | 71.91 | 72.64 | 71.50 | 72.26 | +0.57% | 131,600 |
| 2026-04-24 | 71.24 | 71.96 | 70.78 | 71.85 | +0.70% | 164,000 |
| 2026-04-23 | 70.71 | 71.38 | 70.47 | 71.35 | +1.13% | 111,500 |
| 2026-04-22 | 71.61 | 72.11 | 70.32 | 70.55 | -0.84% | 123,800 |
| 2026-04-21 | 71.80 | 72.22 | 70.30 | 71.15 | -1.28% | 211,400 |
| 2026-04-20 | 72.56 | 73.03 | 71.74 | 72.07 | -0.95% | 112,000 |
| 2026-04-17 | 72.38 | 74.55 | 72.38 | 72.76 | +1.41% | 150,200 |
| 2026-04-16 | 72.10 | 72.10 | 70.85 | 71.75 | +0.60% | 144,800 |
| 2026-04-15 | 72.37 | 72.37 | 70.60 | 71.32 | -2.11% | 209,400 |
| 2026-04-14 | 72.94 | 74.08 | 72.50 | 72.86 | -0.21% | 140,200 |
| 2026-04-13 | 72.62 | 73.06 | 71.83 | 73.01 | -0.01% | 139,300 |
| 2026-04-10 | 73.15 | 73.44 | 72.31 | 73.02 | +0.05% | 87,000 |
| 2026-04-09 | 72.25 | 73.64 | 72.05 | 72.98 | +0.43% | 144,600 |
| 2026-04-08 | 72.23 | 73.04 | 71.43 | 72.67 | +4.97% | 173,900 |
| 2026-04-07 | 68.08 | 69.25 | 66.95 | 69.23 | +1.63% | 156,000 |
| 2026-04-06 | 68.62 | 68.68 | 67.71 | 68.12 | -1.70% | 158,400 |
| 2026-04-02 | 70.65 | 71.05 | 69.20 | 69.30 | -2.98% | 172,200 |
| 2026-04-01 | 70.89 | 72.36 | 70.89 | 71.43 | +0.72% | 261,100 |
| 2026-03-31 | 70.85 | 71.43 | 69.56 | 70.92 | +1.11% | 182,300 |
| 2026-03-30 | 70.99 | 71.95 | 69.78 | 70.14 | -0.54% | 220,700 |
| 2026-03-27 | 69.80 | 70.93 | 69.31 | 70.52 | -0.28% | 147,100 |
| 2026-03-26 | 69.92 | 70.99 | 69.92 | 70.72 | +0.77% | 175,400 |
| 2026-03-25 | 68.69 | 70.32 | 67.65 | 70.18 | +3.45% | 200,200 |
| 2026-03-24 | 65.25 | 68.36 | 65.25 | 67.84 | +2.87% | 248,500 |
| 2026-03-23 | 66.89 | 68.19 | 65.94 | 65.95 | +1.06% | 238,100 |
| 2026-03-20 | 67.66 | 67.66 | 65.21 | 65.26 | -2.94% | 813,300 |
| 2026-03-19 | 66.74 | 67.55 | 66.03 | 67.24 | -0.52% | 217,400 |
| 2026-03-18 | 69.66 | 70.05 | 67.42 | 67.59 | -3.65% | 369,400 |
| 2026-03-17 | 69.83 | 70.66 | 69.28 | 70.15 | +1.12% | 223,600 |
| 2026-03-16 | 68.79 | 69.89 | 68.35 | 69.37 | +1.42% | 215,400 |
| 2026-03-13 | 68.68 | 69.17 | 67.24 | 68.40 | +0.78% | 177,300 |
| 2026-03-12 | 67.57 | 68.53 | 67.38 | 67.87 | -0.38% | 221,900 |
| 2026-03-11 | 67.08 | 68.41 | 66.84 | 68.13 | +0.78% | 199,200 |
| 2026-03-10 | 67.18 | 68.67 | 66.88 | 67.60 | +0.22% | 263,400 |
| 2026-03-09 | 66.24 | 67.61 | 64.86 | 67.45 | +0.12% | 158,400 |
| 2026-03-06 | 69.18 | 69.65 | 66.77 | 67.37 | -3.98% | 134,200 |
| 2026-03-05 | 71.02 | 71.32 | 68.58 | 70.16 | -2.08% | 245,200 |
| 2026-03-04 | 70.78 | 72.16 | 70.26 | 71.65 | +1.02% | 202,300 |
| 2026-03-03 | 68.96 | 71.10 | 67.50 | 70.93 | -0.10% | 233,600 |
| 2026-03-02 | 69.46 | 71.12 | 68.01 | 71.00 | +0.54% | 169,700 |
| 2026-02-27 | 70.40 | 70.79 | 69.40 | 70.62 | -0.66% | 145,500 |
| 2026-02-26 | 70.57 | 71.42 | 69.63 | 71.09 | +1.30% | 164,500 |
| 2026-02-25 | 70.50 | 71.11 | 68.78 | 70.18 | -0.10% | 187,800 |
| 2026-02-24 | 70.16 | 71.00 | 69.90 | 70.25 | +0.29% | 153,000 |
| 2026-02-23 | 71.45 | 72.26 | 69.08 | 70.05 | -2.86% | 222,600 |
| 2026-02-20 | 71.34 | 73.14 | 70.41 | 72.11 | -0.26% | 189,300 |
| 2026-02-19 | 72.53 | 73.11 | 71.14 | 72.30 | -0.48% | 140,300 |
| 2026-02-18 | 72.69 | 73.85 | 72.08 | 72.65 | -0.33% | 163,900 |
| 2026-02-17 | 72.96 | 73.79 | 71.51 | 72.89 | -0.11% | 170,400 |
| 2026-02-13 | 73.47 | 74.31 | 72.75 | 72.97 | -0.68% | 144,500 |
| 2026-02-12 | 74.53 | 75.30 | 72.98 | 73.47 | -0.93% | 131,600 |
| 2026-02-11 | 73.55 | 74.42 | 73.11 | 74.16 | +1.70% | 152,700 |
| 2026-02-10 | 72.34 | 73.47 | 72.20 | 72.92 | +1.15% | 218,800 |
| 2026-02-09 | 72.96 | 74.28 | 72.02 | 72.09 | -0.93% | 139,600 |
| 2026-02-06 | 72.00 | 73.65 | 71.64 | 72.77 | +1.59% | 154,000 |
| 2026-02-05 | 71.35 | 72.06 | 70.74 | 71.63 | +0.11% | 199,800 |
| 2026-02-04 | 69.51 | 72.56 | 69.51 | 71.55 | +3.77% | 203,000 |
| 2026-02-03 | 67.30 | 69.96 | 67.29 | 68.95 | +2.45% | 139,500 |
| 2026-02-02 | 65.77 | 67.66 | 64.94 | 67.30 | +2.34% | 209,300 |
| 2026-01-30 | 63.65 | 68.18 | 63.65 | 65.76 | +0.78% | 739,500 |
| 2026-01-29 | 66.27 | 68.32 | 65.05 | 65.25 | -1.54% | 471,000 |
| 2026-01-28 | 67.43 | 68.02 | 66.24 | 66.27 | -1.30% | 278,000 |
| 2026-01-27 | 68.21 | 68.73 | 67.08 | 67.14 | -1.48% | 228,200 |
| 2026-01-26 | 69.51 | 69.76 | 68.03 | 68.15 | -1.33% | 172,900 |
| 2026-01-23 | 68.34 | 69.35 | 68.20 | 69.07 | +1.14% | 141,900 |
| 2026-01-22 | 67.58 | 68.97 | 67.31 | 68.29 | +1.34% | 124,000 |
| 2026-01-21 | 66.44 | 67.60 | 66.24 | 67.39 | +2.20% | 217,300 |
| 2026-01-20 | 66.34 | 66.73 | 65.73 | 65.94 | -1.76% | 91,600 |
| 2026-01-16 | 67.11 | 67.81 | 66.68 | 67.12 | -0.77% | 130,500 |
| 2026-01-15 | 67.10 | 68.24 | 66.59 | 67.64 | +1.26% | 108,300 |
| 2026-01-14 | 66.43 | 66.98 | 65.84 | 66.80 | +0.85% | 117,600 |
| 2026-01-13 | 66.58 | 67.26 | 65.82 | 66.24 | -0.30% | 126,500 |
| 2026-01-12 | 66.42 | 66.99 | 65.96 | 66.44 | +0.29% | 113,100 |
| 2026-01-09 | 65.19 | 66.67 | 65.03 | 66.25 | +1.63% | 115,100 |
| 2026-01-08 | 62.45 | 65.62 | 62.45 | 65.19 | +3.48% | 126,200 |
| 2026-01-07 | 63.83 | 63.83 | 62.52 | 63.00 | -1.45% | 119,100 |
| 2026-01-06 | 61.54 | 64.14 | 61.41 | 63.93 | +3.06% | 151,900 |
| 2026-01-05 | 61.13 | 63.01 | 61.13 | 62.03 | +1.44% | 145,000 |
| 2026-01-02 | 61.08 | 61.49 | 60.29 | 61.15 | +0.33% | 143,200 |
| 2025-12-31 | 61.51 | 62.11 | 60.84 | 60.95 | -0.99% | 150,700 |
| 2025-12-30 | 62.17 | 62.64 | 61.11 | 61.56 | -0.93% | 155,600 |
| 2025-12-29 | 61.88 | 62.65 | 61.59 | 62.14 | +0.00% | 175,800 |
| 2025-12-26 | 61.90 | 62.47 | 61.69 | 62.14 | +0.37% | 110,900 |
| 2025-12-24 | 61.25 | 62.64 | 61.13 | 61.91 | +1.44% | 132,700 |
| 2025-12-23 | 60.70 | 61.58 | 60.37 | 61.03 | +0.44% | 181,400 |
| 2025-12-22 | 60.78 | 62.09 | 60.64 | 60.76 | +0.35% | 142,400 |
| 2025-12-19 | 60.92 | 61.31 | 59.51 | 60.55 | -1.42% | 712,200 |
| 2025-12-18 | 61.88 | 62.43 | 61.25 | 61.42 | -0.49% | 216,700 |
| 2025-12-17 | 61.86 | 62.98 | 61.47 | 61.72 | -0.68% | 276,200 |
| 2025-12-16 | 62.16 | 62.81 | 61.71 | 62.14 | -0.10% | 199,100 |
| 2025-12-15 | 62.39 | 62.61 | 61.36 | 62.20 | +0.42% | 242,000 |
| 2025-12-12 | 62.00 | 62.48 | 61.41 | 61.94 | +0.65% | 251,200 |
| 2025-12-11 | 60.82 | 62.25 | 60.82 | 61.54 | +1.40% | 159,100 |
| 2025-12-10 | 58.81 | 61.15 | 58.81 | 60.69 | +3.34% | 208,600 |
| 2025-12-09 | 58.29 | 59.77 | 58.11 | 58.73 | +1.03% | 132,900 |
| 2025-12-08 | 59.39 | 59.89 | 58.00 | 58.13 | -1.76% | 117,800 |
| 2025-12-05 | 58.53 | 59.21 | 58.37 | 59.17 | +0.92% | 119,500 |
| 2025-12-04 | 58.74 | 59.87 | 58.48 | 58.63 | -0.27% | 150,400 |
| 2025-12-03 | 58.01 | 59.14 | 57.88 | 58.79 | +1.47% | 111,200 |
| 2025-12-02 | 58.66 | 58.95 | 57.56 | 57.94 | -0.70% | 94,600 |
| 2025-12-01 | 58.31 | 59.68 | 58.30 | 58.35 | -0.51% | 127,800 |
| 2025-11-28 | 59.22 | 60.11 | 58.21 | 58.65 | -1.00% | 86,100 |
| 2025-11-26 | 58.63 | 60.12 | 58.10 | 59.24 | +0.05% | 282,900 |
| 2025-11-25 | 58.37 | 60.12 | 58.37 | 59.21 | +2.56% | 227,200 |
| 2025-11-24 | 58.38 | 59.60 | 57.25 | 57.73 | -1.80% | 198,000 |
| 2025-11-21 | 57.77 | 59.85 | 57.43 | 58.79 | +3.36% | 169,800 |
| 2025-11-20 | 57.78 | 58.63 | 56.68 | 56.88 | -1.20% | 190,700 |
| 2025-11-19 | 57.81 | 58.27 | 57.17 | 57.57 | +0.02% | 155,400 |
| 2025-11-18 | 57.25 | 57.83 | 56.54 | 57.56 | +0.58% | 235,400 |
| 2025-11-17 | 57.23 | 57.73 | 56.76 | 57.23 | +0.02% | 260,700 |
| 2025-11-14 | 57.07 | 57.61 | 56.20 | 57.22 | -0.28% | 154,900 |
| 2025-11-13 | 56.69 | 57.93 | 56.69 | 57.38 | +1.16% | 144,900 |
| 2025-11-12 | 57.19 | 58.34 | 56.69 | 56.72 | -0.98% | 181,600 |
| 2025-11-11 | 56.84 | 57.45 | 56.50 | 57.28 | +1.01% | 92,800 |
| 2025-11-10 | 56.29 | 57.17 | 55.53 | 56.71 | +1.45% | 126,700 |
| 2025-11-07 | 55.74 | 56.43 | 55.37 | 55.90 | +0.72% | 135,700 |
| 2025-11-06 | 55.97 | 57.40 | 55.36 | 55.50 | -1.63% | 151,400 |
| 2025-11-05 | 55.57 | 56.50 | 54.65 | 56.42 | +1.46% | 153,300 |
| 2025-11-04 | 55.73 | 56.47 | 55.45 | 55.61 | -0.80% | 232,200 |
| 2025-11-03 | 56.62 | 56.73 | 55.39 | 56.06 | -1.22% | 212,700 |
| 2025-10-31 | 54.86 | 56.81 | 53.94 | 56.75 | +2.73% | 336,800 |
| 2025-10-30 | 54.50 | 55.39 | 54.17 | 55.24 | +0.27% | 228,500 |
| 2025-10-29 | 56.05 | 56.39 | 54.58 | 55.09 | -2.65% | 306,600 |
| 2025-10-28 | 56.51 | 57.40 | 56.12 | 56.59 | -0.47% | 188,000 |
| 2025-10-27 | 59.54 | 60.09 | 56.58 | 56.86 | -4.77% | 185,600 |
| 2025-10-24 | 60.97 | 61.17 | 57.31 | 59.71 | -2.91% | 202,800 |
| 2025-10-23 | 60.58 | 61.90 | 60.58 | 61.50 | +1.64% | 159,100 |
| 2025-10-22 | 61.97 | 62.41 | 60.39 | 60.51 | -2.40% | 158,700 |
| 2025-10-21 | 60.45 | 62.16 | 60.06 | 62.00 | +2.01% | 170,600 |
| 2025-10-20 | 60.16 | 61.09 | 59.81 | 60.78 | +2.55% | 137,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+5.09%). Schwächster Monat: Okt (-8.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Minerals Technologies Inc (MTX)?
62.99 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MTX?
84.34 im Hoch und 53.94 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Minerals Technologies Inc?
Historisch war der stärkste Kalendermonat von MTX der Aug (Durchschnitt +5.09%), der schwächste der Okt (Durchschnitt -8.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.