Minerals Technologies Inc. - Price History
Monthly price history for MTX (Minerals Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $74.17 | $74.17 |
| March 2024 | $75.28 | $75.28 |
| February 2024 | $72.36 | $72.36 |
| January 2024 | $65.26 | $65.35 |
| December 2023 | $71.21 | $71.31 |
| November 2023 | $62.55 | $62.64 |
| October 2023 | $53.98 | $54.06 |
| September 2023 | $54.58 | $54.76 |
| August 2023 | $60.90 | $61.10 |
| July 2023 | $61.10 | $61.35 |
| June 2023 | $57.45 | $57.69 |
| May 2023 | $55.38 | $55.61 |
| April 2023 | $58.96 | $59.26 |
| March 2023 | $60.12 | $60.42 |
| February 2023 | $60.44 | $60.75 |
| January 2023 | $69.04 | $69.45 |
| December 2022 | $60.36 | $60.72 |
| November 2022 | $59.94 | $60.29 |
| October 2022 | $54.64 | $55.01 |
| September 2022 | $49.08 | $49.41 |
| August 2022 | $57.87 | $58.26 |
| July 2022 | $66.31 | $66.81 |
| June 2022 | $60.88 | $61.34 |
| May 2022 | $65.71 | $66.26 |
| April 2022 | $63.08 | $63.61 |
| March 2022 | $65.60 | $66.15 |
| February 2022 | $69.41 | $69.99 |
| January 2022 | $69.34 | $69.97 |
| December 2021 | $72.50 | $73.15 |
| November 2021 | $65.08 | $65.67 |
| October 2021 | $70.26 | $70.94 |
| September 2021 | $69.17 | $69.84 |
| August 2021 | $77.88 | $78.64 |
| July 2021 | $79.40 | $80.22 |
| June 2021 | $77.86 | $78.67 |
| May 2021 | $86.06 | $87 |
| April 2021 | $77.29 | $78.14 |
| March 2021 | $74.50 | $75.32 |
| February 2021 | $70.46 | $71.23 |
| January 2021 | $60.92 | $61.63 |
| December 2020 | $61.40 | $62.12 |
| November 2020 | $59.97 | $60.67 |
| October 2020 | $54.06 | $54.69 |
| September 2020 | $50.46 | $51.10 |
| August 2020 | $50.12 | $50.75 |
| July 2020 | $46.25 | $46.88 |
| June 2020 | $46.30 | $46.93 |
| May 2020 | $48.65 | $49.31 |
| April 2020 | $43.41 | $44.04 |
| March 2020 | $35.74 | $36.26 |
| February 2020 | $44.22 | $44.87 |
| January 2020 | $53.30 | $54.13 |
| December 2019 | $56.75 | $57.63 |
| November 2019 | $53.18 | $54 |
| October 2019 | $48.65 | $49.45 |
| September 2019 | $52.23 | $53.09 |
| August 2019 | $47.42 | $48.20 |
| July 2019 | $52.33 | $53.25 |
| June 2019 | $52.59 | $53.51 |
| May 2019 | $51.08 | $51.98 |
| April 2019 | $61.63 | $62.77 |
| March 2019 | $57.72 | $58.79 |
| February 2019 | $58.12 | $59.20 |
| January 2019 | $57.46 | $58.57 |
| December 2018 | $50.36 | $51.34 |
| November 2018 | $55.21 | $56.28 |
| October 2018 | $53.66 | $54.75 |
| September 2018 | $66.25 | $67.60 |
| August 2018 | $65.81 | $67.15 |
| July 2018 | $74.04 | $75.60 |
| June 2018 | $73.79 | $75.35 |
| May 2018 | $71.49 | $73 |
| April 2018 | $67.58 | $69.05 |
| March 2018 | $65.52 | $66.95 |
| February 2018 | $67.24 | $68.70 |
| January 2018 | $73.50 | $75.15 |
| December 2017 | $67.33 | $68.85 |
| November 2017 | $70.86 | $72.45 |
| October 2017 | $70.27 | $71.90 |
| September 2017 | $69.05 | $70.65 |
| August 2017 | $62.55 | $64 |
| July 2017 | $69.14 | $70.80 |
| June 2017 | $71.48 | $73.20 |
| May 2017 | $70.26 | $71.95 |
| April 2017 | $76.80 | $78.70 |
| March 2017 | $74.75 | $76.60 |
| February 2017 | $75.38 | $77.25 |
| January 2017 | $78.17 | $80.15 |
| December 2016 | $75.34 | $77.25 |
| November 2016 | $79 | $81 |
| October 2016 | $65.50 | $67.20 |
| September 2016 | $68.90 | $70.69 |
| August 2016 | $68.78 | $70.57 |
| July 2016 | $63.56 | $65.26 |
| June 2016 | $55.32 | $56.80 |
| May 2016 | $56.10 | $57.60 |
| April 2016 | $58.29 | $59.90 |
| March 2016 | $55.32 | $56.85 |
| February 2016 | $49.45 | $50.82 |
| January 2016 | $39.84 | $40.99 |
| December 2015 | $44.58 | $45.86 |
| November 2015 | $59.82 | $61.54 |
| October 2015 | $57.24 | $58.94 |
| September 2015 | $46.77 | $48.16 |
| August 2015 | $52.24 | $53.79 |
| July 2015 | $62.82 | $64.75 |
| June 2015 | $66.10 | $68.13 |
| May 2015 | $65.30 | $67.31 |
| April 2015 | $65.66 | $67.73 |
| March 2015 | $70.87 | $73.10 |
| February 2015 | $71 | $73.23 |
| January 2015 | $63.29 | $65.33 |
| December 2014 | $67.28 | $69.45 |
| November 2014 | $71.92 | $74.23 |
| October 2014 | $74.27 | $76.71 |
| September 2014 | $59.75 | $61.71 |
| August 2014 | $60.63 | $62.62 |
| July 2014 | $56.18 | $58.07 |
| June 2014 | $63.44 | $65.58 |
| May 2014 | $59.98 | $62 |
| April 2014 | $57.50 | $59.49 |
| March 2014 | $62.41 | $64.56 |
| February 2014 | $51.72 | $53.50 |
| January 2014 | $49.91 | $51.68 |
| December 2013 | $58.01 | $60.07 |
| November 2013 | $57.36 | $59.40 |
| October 2013 | $54.64 | $56.63 |
| September 2013 | $47.64 | $49.37 |
| August 2013 | $42.84 | $44.40 |
| July 2013 | $44.34 | $46 |
| June 2013 | $39.85 | $41.34 |
| May 2013 | $41.06 | $42.60 |
| April 2013 | $39.12 | $40.63 |
| March 2013 | $39.96 | $41.51 |
| February 2013 | $38.74 | $40.24 |
| January 2013 | $39.78 | $41.37 |
| December 2012 | $38.39 | $39.92 |
| November 2012 | $35.53 | $74 |
| October 2012 | $34.41 | $71.66 |
| September 2012 | $34.06 | $70.93 |
| August 2012 | $32.56 | $67.81 |
| July 2012 | $30.68 | $63.94 |
| June 2012 | $30.60 | $63.78 |
| May 2012 | $30.36 | $63.27 |
| April 2012 | $32.17 | $67.10 |
| March 2012 | $31.36 | $65.41 |
| February 2012 | $30.96 | $64.57 |
| January 2012 | $30.40 | $63.45 |
| December 2011 | $27.08 | $56.53 |
| November 2011 | $27.79 | $58 |
| October 2011 | $26.25 | $54.84 |
| September 2011 | $23.58 | $49.27 |
| August 2011 | $27.76 | $58.01 |
| July 2011 | $30.98 | $64.78 |
| June 2011 | $31.70 | $66.29 |
| May 2011 | $32.52 | $68 |
| April 2011 | $32.49 | $68 |
| March 2011 | $32.74 | $68.52 |
| February 2011 | $31 | $64.88 |
| January 2011 | $30.09 | $63.02 |
| December 2010 | $31.23 | $65.41 |
| November 2010 | $29.05 | $60.84 |
| October 2010 | $27.99 | $58.67 |
| September 2010 | $28.11 | $58.92 |
| August 2010 | $25.57 | $53.60 |
| July 2010 | $24.86 | $52.17 |
| June 2010 | $22.66 | $47.54 |
| May 2010 | $25.48 | $53.45 |
| April 2010 | $27.47 | $57.70 |
| March 2010 | $24.68 | $51.84 |
| February 2010 | $23.25 | $48.83 |
| January 2010 | $22.74 | $47.80 |
| December 2009 | $25.91 | $54.47 |
| November 2009 | $25.13 | $52.84 |
| October 2009 | $23.41 | $49.26 |
| September 2009 | $22.60 | $47.56 |
| August 2009 | $21.31 | $44.84 |
| July 2009 | $20.64 | $43.47 |
| June 2009 | $17.10 | $36.02 |
| May 2009 | $18.57 | $39.12 |
| April 2009 | $17.63 | $37.19 |
| March 2009 | $15.19 | $32.05 |
| February 2009 | $14.18 | $29.92 |
| January 2009 | $17.90 | $37.81 |
| December 2008 | $19.36 | $40.90 |
| November 2008 | $22.22 | $46.95 |
| October 2008 | $26.84 | $56.76 |
| September 2008 | $28.07 | $59.36 |
| August 2008 | $31.06 | $65.68 |
| July 2008 | $30.48 | $64.51 |
| June 2008 | $30.05 | $63.59 |
| May 2008 | $32.90 | $69.61 |
| April 2008 | $31.99 | $67.74 |
| March 2008 | $29.66 | $62.80 |
| February 2008 | $28.46 | $60.28 |
| January 2008 | $25.36 | $53.74 |
| December 2007 | $31.59 | $66.95 |
| November 2007 | $31.57 | $66.90 |
| October 2007 | $33.11 | $70.22 |
| September 2007 | $31.59 | $67 |
| August 2007 | $31.08 | $65.91 |
| July 2007 | $30.47 | $64.67 |
| June 2007 | $31.54 | $66.95 |
| May 2007 | $29.97 | $63.61 |
| April 2007 | $29.95 | $63.62 |
| March 2007 | $29.26 | $62.16 |
| February 2007 | $29.14 | $61.89 |
| January 2007 | $27.32 | $58.07 |
| December 2006 | $27.66 | $58.79 |
| November 2006 | $26.74 | $56.84 |
| October 2006 | $25.92 | $55.16 |
| September 2006 | $25.10 | $53.40 |
| August 2006 | $24.43 | $51.99 |
| July 2006 | $23.77 | $50.62 |
| June 2006 | $24.42 | $52 |
| May 2006 | $27.39 | $58.34 |
| April 2006 | $26.84 | $57.22 |
| March 2006 | $27.40 | $58.41 |
| February 2006 | $25.11 | $53.53 |
| January 2006 | $26.18 | $55.87 |
| December 2005 | $26.19 | $55.89 |
| November 2005 | $26.54 | $56.62 |
| October 2005 | $25.03 | $53.46 |
| September 2005 | $26.79 | $57.21 |
| August 2005 | $28.54 | $60.95 |
| July 2005 | $29.12 | $62.24 |
| June 2005 | $28.82 | $61.60 |
| May 2005 | $31.49 | $67.30 |
| April 2005 | $30.54 | $65.32 |
| March 2005 | $30.75 | $65.78 |
| February 2005 | $29.27 | $62.65 |
| January 2005 | $29.19 | $62.48 |
| December 2004 | $31.16 | $66.70 |
| November 2004 | $31 | $66.35 |
| October 2004 | $28.05 | $60.10 |
| September 2004 | $27.47 | $58.86 |
| August 2004 | $26.20 | $56.17 |
| July 2004 | $26.06 | $55.87 |
| June 2004 | $27.05 | $58 |
| May 2004 | $26.82 | $57.50 |
| April 2004 | $27.33 | $58.65 |
| March 2004 | $26.60 | $57.10 |
| February 2004 | $25.34 | $54.43 |
| January 2004 | $24.64 | $52.93 |
| December 2003 | $27.58 | $59.25 |
| November 2003 | $24.88 | $53.45 |
| October 2003 | $25.50 | $54.80 |
| September 2003 | $23.68 | $50.90 |
| August 2003 | $23.51 | $50.55 |
| July 2003 | $23.23 | $49.95 |
| June 2003 | $22.63 | $48.66 |
| May 2003 | $23.35 | $50.20 |
| April 2003 | $20.57 | $44.25 |
| March 2003 | $17.71 | $38.11 |
| February 2003 | $17.68 | $38.07 |
| January 2003 | $18.42 | $39.65 |
| December 2002 | $20.04 | $43.15 |
| November 2002 | $20.04 | $43.15 |
| October 2002 | $20.38 | $43.91 |
| September 2002 | $17.21 | $37.07 |
| August 2002 | $18.44 | $39.75 |
| July 2002 | $17.33 | $37.35 |
| June 2002 | $22.88 | $49.32 |
| May 2002 | $24.38 | $52.55 |
| April 2002 | $23.19 | $50 |
| March 2002 | $24.33 | $52.47 |
| February 2002 | $23.61 | $50.94 |
| January 2002 | $21.79 | $47.01 |
| December 2001 | $21.62 | $46.64 |
| November 2001 | $20.72 | $44.70 |
| October 2001 | $18.95 | $40.90 |
| September 2001 | $17.48 | $37.74 |
| August 2001 | $20.23 | $43.70 |
| July 2001 | $19.66 | $42.47 |
| June 2001 | $19.87 | $42.92 |
| May 2001 | $18.70 | $40.40 |
| April 2001 | $17.74 | $38.35 |
| March 2001 | $16.17 | $34.95 |
| February 2001 | $17.48 | $37.81 |
| January 2001 | $16.22 | $35.08 |
| December 2000 | $15.81 | $34.19 |
| November 2000 | $15.60 | $33.75 |
| October 2000 | $14.47 | $31.31 |
| September 2000 | $21.25 | $46 |
| August 2000 | $23.96 | $51.88 |
| July 2000 | $22.14 | $47.94 |
| June 2000 | $21.24 | $46 |
| May 2000 | $21.36 | $46.25 |
| April 2000 | $21.35 | $46.25 |
| March 2000 | $20.57 | $44.56 |
| February 2000 | $18.71 | $40.56 |
| January 2000 | $20.81 | $45.12 |
| December 1999 | $18.48 | $40.06 |
| November 1999 | $18.22 | $39.50 |
| October 1999 | $19.88 | $43.12 |
| September 1999 | $22.39 | $48.56 |
| August 1999 | $22.80 | $49.50 |
| July 1999 | $24.70 | $53.62 |
| June 1999 | $25.71 | $55.81 |
| May 1999 | $24.53 | $53.25 |
| April 1999 | $24.86 | $54 |
| March 1999 | $22.10 | $48 |
| February 1999 | $19.76 | $42.94 |
| January 1999 | $18.20 | $39.56 |
| December 1998 | $18.84 | $40.94 |
| November 1998 | $20.19 | $43.88 |
| October 1998 | $20.95 | $45.56 |
| September 1998 | $20.26 | $44.06 |
| August 1998 | $16.69 | $36.31 |
| July 1998 | $22.46 | $48.88 |
| June 1998 | $23.38 | $50.88 |
| May 1998 | $24.33 | $52.94 |
| April 1998 | $25.01 | $54.44 |
| March 1998 | $23.14 | $50.38 |
| February 1998 | $21.94 | $47.75 |
| January 1998 | $19.68 | $42.88 |
| December 1997 | $20.86 | $45.44 |
| November 1997 | $20.09 | $43.75 |
| October 1997 | $18.98 | $41.38 |
| September 1997 | $20.45 | $44.56 |
| August 1997 | $18.23 | $39.75 |
| July 1997 | $18.80 | $41 |
| June 1997 | $17.20 | $37.50 |
| May 1997 | $18.11 | $39.50 |
| April 1997 | $16.10 | $35.12 |
| March 1997 | $15.24 | $33.25 |
| February 1997 | $17.36 | $37.88 |
| January 1997 | $18.26 | $39.88 |
| December 1996 | $18.78 | $41 |
| November 1996 | $17.92 | $39.12 |
| October 1996 | $17.96 | $39.25 |
| September 1996 | $17.10 | $37.38 |
| August 1996 | $17.45 | $38.12 |
| July 1996 | $17.44 | $38.12 |
| June 1996 | $15.66 | $34.25 |
| May 1996 | $16.64 | $36.38 |
| April 1996 | $17.60 | $38.50 |
| March 1996 | $15.83 | $34.62 |
| February 1996 | $16.51 | $36.12 |
| January 1996 | $14.50 | $31.75 |
| December 1995 | $16.67 | $36.50 |
| November 1995 | $17.07 | $37.38 |
| October 1995 | $18.20 | $39.88 |
| September 1995 | $17.17 | $37.62 |
| August 1995 | $16.53 | $36.25 |
| July 1995 | $16.36 | $35.88 |
| June 1995 | $16.42 | $36 |
| May 1995 | $15.05 | $33 |
| April 1995 | $15.21 | $33.38 |
| March 1995 | $14.70 | $32.25 |
| February 1995 | $13.39 | $29.38 |
| January 1995 | $12.98 | $28.50 |
| December 1994 | $13.32 | $29.25 |
| November 1994 | $12.52 | $27.50 |
| October 1994 | $13.54 | $29.75 |
| September 1994 | $13.48 | $29.62 |
| August 1994 | $13.65 | $30 |
| July 1994 | $13.52 | $29.75 |
| June 1994 | $13.18 | $29 |
| May 1994 | $11.93 | $26.25 |
| April 1994 | $12.21 | $26.88 |
| March 1994 | $11.81 | $26 |
| February 1994 | $12.83 | $28.25 |
| January 1994 | $12.93 | $28.50 |
| December 1993 | $13.16 | $29 |
| November 1993 | $11.80 | $26 |
| October 1993 | $13.72 | $30.25 |
| September 1993 | $13.04 | $28.75 |
| August 1993 | $13.15 | $29 |
| July 1993 | $12.74 | $28.12 |
| June 1993 | $13.36 | $29.50 |
| May 1993 | $12.51 | $27.62 |
| April 1993 | $12.67 | $28 |
| March 1993 | $11.94 | $26.38 |
| February 1993 | $11.09 | $24.50 |
| January 1993 | $11.25 | $24.88 |
| December 1992 | $9.84 | $21.75 |
| November 1992 | $9.04 | $20 |
| October 1992 | $7.74 | $17.12 |
MTX
Price: $72.10
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 15.50%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.58 USD
P/E Ratio: 26.81
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 61700
Ebitda: 61.3 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR10: 3.33%
DGR20: 9.42%