Minerals Technologies Inc. - Price History

Monthly price history for MTX (Minerals Technologies Inc.)

DateAdjusted priceReal price
September 2022 51.86 USD 51.86 USD
August 2022 58.26 USD 58.26 USD
July 2022 66.81 USD 66.81 USD
June 2022 61.34 USD 61.34 USD
May 2022 66.21 USD 66.26 USD
April 2022 63.56 USD 63.61 USD
March 2022 66.10 USD 66.15 USD
February 2022 69.94 USD 69.99 USD
January 2022 69.87 USD 69.97 USD
December 2021 73.04 USD 73.15 USD
November 2021 65.57 USD 65.67 USD
October 2021 70.79 USD 70.94 USD
September 2021 69.69 USD 69.84 USD
August 2021 78.47 USD 78.64 USD
July 2021 80.00 USD 80.22 USD
June 2021 78.45 USD 78.67 USD
May 2021 86.71 USD 87.00 USD
April 2021 77.88 USD 78.14 USD
March 2021 75.07 USD 75.32 USD
February 2021 70.99 USD 71.23 USD
January 2021 61.38 USD 61.63 USD
December 2020 61.87 USD 62.12 USD
November 2020 60.42 USD 60.67 USD
October 2020 54.47 USD 54.69 USD
September 2020 50.85 USD 51.10 USD
August 2020 50.50 USD 50.75 USD
July 2020 46.60 USD 46.88 USD
June 2020 46.65 USD 46.93 USD
May 2020 49.02 USD 49.31 USD
April 2020 43.73 USD 44.04 USD
March 2020 36.01 USD 36.26 USD
February 2020 44.56 USD 44.87 USD
January 2020 53.71 USD 54.13 USD
December 2019 57.18 USD 57.63 USD
November 2019 53.58 USD 54.00 USD
October 2019 49.01 USD 49.45 USD
September 2019 52.62 USD 53.09 USD
August 2019 47.77 USD 48.20 USD
July 2019 52.73 USD 53.25 USD
June 2019 52.98 USD 53.51 USD
May 2019 51.47 USD 51.98 USD
April 2019 62.09 USD 62.77 USD
March 2019 58.16 USD 58.79 USD
February 2019 58.56 USD 59.20 USD
January 2019 57.89 USD 58.57 USD
December 2018 50.74 USD 51.34 USD
November 2018 55.63 USD 56.28 USD
October 2018 54.07 USD 54.75 USD
September 2018 66.75 USD 67.60 USD
August 2018 66.31 USD 67.15 USD
July 2018 74.60 USD 75.60 USD
June 2018 74.35 USD 75.35 USD
May 2018 72.03 USD 73.00 USD
April 2018 68.09 USD 69.05 USD
March 2018 66.02 USD 66.95 USD
February 2018 67.74 USD 68.70 USD
January 2018 74.05 USD 75.15 USD
December 2017 67.84 USD 68.85 USD
November 2017 71.39 USD 72.45 USD
October 2017 70.80 USD 71.90 USD
September 2017 69.57 USD 70.65 USD
August 2017 63.02 USD 64.00 USD
July 2017 69.66 USD 70.80 USD
June 2017 72.02 USD 73.20 USD
May 2017 70.79 USD 71.95 USD
April 2017 77.38 USD 78.70 USD
March 2017 75.32 USD 76.60 USD
February 2017 75.96 USD 77.25 USD
January 2017 78.76 USD 80.15 USD
December 2016 75.91 USD 77.25 USD
November 2016 79.59 USD 81.00 USD
October 2016 65.99 USD 67.20 USD
September 2016 69.42 USD 70.69 USD
August 2016 69.30 USD 70.57 USD
July 2016 64.04 USD 65.26 USD
June 2016 55.74 USD 56.80 USD
May 2016 56.52 USD 57.60 USD
April 2016 58.73 USD 59.90 USD
March 2016 55.74 USD 56.85 USD
February 2016 49.83 USD 50.82 USD
January 2016 40.15 USD 40.99 USD
December 2015 44.91 USD 45.86 USD
November 2015 60.27 USD 61.54 USD
October 2015 57.68 USD 58.94 USD
September 2015 47.13 USD 48.16 USD
August 2015 52.64 USD 53.79 USD
July 2015 63.30 USD 64.75 USD
June 2015 66.60 USD 68.13 USD
May 2015 65.80 USD 67.31 USD
April 2015 66.16 USD 67.73 USD
March 2015 71.41 USD 73.10 USD
February 2015 71.53 USD 73.23 USD
January 2015 63.77 USD 65.33 USD
December 2014 67.79 USD 69.45 USD
November 2014 72.46 USD 74.23 USD
October 2014 74.83 USD 76.71 USD
September 2014 60.20 USD 61.71 USD
August 2014 61.09 USD 62.62 USD
July 2014 56.60 USD 58.07 USD
June 2014 63.92 USD 65.58 USD
May 2014 60.43 USD 62.00 USD
April 2014 57.94 USD 59.49 USD
March 2014 62.88 USD 64.56 USD
February 2014 52.11 USD 53.50 USD
January 2014 50.29 USD 51.68 USD
December 2013 58.45 USD 60.07 USD
November 2013 57.80 USD 59.40 USD
October 2013 55.06 USD 56.63 USD
September 2013 48.00 USD 49.37 USD
August 2013 43.17 USD 44.40 USD
July 2013 44.67 USD 46.00 USD
June 2013 40.15 USD 41.34 USD
May 2013 41.37 USD 42.60 USD
April 2013 39.41 USD 40.63 USD
March 2013 40.27 USD 41.51 USD
February 2013 39.03 USD 40.24 USD
January 2013 40.08 USD 41.37 USD
December 2012 38.68 USD 39.92 USD
November 2012 35.80 USD 37.00 USD
October 2012 34.67 USD 35.83 USD
September 2012 34.32 USD 35.47 USD
August 2012 32.81 USD 33.90 USD
July 2012 30.91 USD 31.97 USD
June 2012 30.83 USD 31.89 USD
May 2012 30.59 USD 31.64 USD
April 2012 32.41 USD 33.55 USD
March 2012 31.60 USD 32.71 USD
February 2012 31.19 USD 32.28 USD
January 2012 30.63 USD 31.73 USD
December 2011 27.29 USD 28.26 USD
November 2011 28.00 USD 29.00 USD
October 2011 26.45 USD 27.42 USD
September 2011 23.76 USD 24.64 USD
August 2011 27.97 USD 29.00 USD
July 2011 31.21 USD 32.39 USD
June 2011 31.94 USD 33.15 USD
May 2011 32.76 USD 34.00 USD
April 2011 32.74 USD 34.00 USD
March 2011 32.99 USD 34.26 USD
February 2011 31.24 USD 32.44 USD
January 2011 30.32 USD 31.51 USD
December 2010 31.47 USD 32.71 USD
November 2010 29.27 USD 30.42 USD
October 2010 28.20 USD 29.33 USD
September 2010 28.32 USD 29.46 USD
August 2010 25.76 USD 26.80 USD
July 2010 25.05 USD 26.08 USD
June 2010 22.83 USD 23.77 USD
May 2010 25.67 USD 26.73 USD
April 2010 27.68 USD 28.85 USD
March 2010 24.87 USD 25.92 USD
February 2010 23.43 USD 24.42 USD
January 2010 22.91 USD 23.90 USD
December 2009 26.11 USD 27.24 USD
November 2009 25.32 USD 26.42 USD
October 2009 23.59 USD 24.63 USD
September 2009 22.77 USD 23.78 USD
August 2009 21.47 USD 22.42 USD
July 2009 20.79 USD 21.74 USD
June 2009 17.23 USD 18.01 USD
May 2009 18.71 USD 19.56 USD
April 2009 17.76 USD 18.59 USD
March 2009 15.31 USD 16.02 USD
February 2009 14.29 USD 14.96 USD
January 2009 18.03 USD 18.91 USD
December 2008 19.51 USD 20.45 USD
November 2008 22.39 USD 23.48 USD
October 2008 27.05 USD 28.38 USD
September 2008 28.28 USD 29.68 USD
August 2008 31.30 USD 32.84 USD
July 2008 30.72 USD 32.26 USD
June 2008 30.28 USD 31.80 USD
May 2008 33.14 USD 34.81 USD
April 2008 32.23 USD 33.87 USD
March 2008 29.88 USD 31.40 USD
February 2008 28.68 USD 30.14 USD
January 2008 25.55 USD 26.87 USD
December 2007 31.83 USD 33.47 USD
November 2007 31.81 USD 33.45 USD
October 2007 33.36 USD 35.11 USD
September 2007 31.83 USD 33.50 USD
August 2007 31.31 USD 32.96 USD
July 2007 30.70 USD 32.33 USD
June 2007 31.78 USD 33.47 USD
May 2007 30.20 USD 31.81 USD
April 2007 30.18 USD 31.81 USD
March 2007 29.49 USD 31.08 USD
February 2007 29.36 USD 30.94 USD
January 2007 27.52 USD 29.03 USD
December 2006 27.86 USD 29.40 USD
November 2006 26.94 USD 28.42 USD
October 2006 26.12 USD 27.58 USD
September 2006 25.29 USD 26.70 USD
August 2006 24.62 USD 26.00 USD
July 2006 23.95 USD 25.31 USD
June 2006 24.60 USD 26.00 USD
May 2006 27.60 USD 29.17 USD
April 2006 27.05 USD 28.61 USD
March 2006 27.61 USD 29.20 USD
February 2006 25.30 USD 26.76 USD
January 2006 26.38 USD 27.93 USD
December 2005 26.39 USD 27.94 USD
November 2005 26.74 USD 28.31 USD
October 2005 25.22 USD 26.73 USD
September 2005 26.99 USD 28.60 USD
August 2005 28.76 USD 30.48 USD
July 2005 29.34 USD 31.12 USD
June 2005 29.04 USD 30.80 USD
May 2005 31.73 USD 33.65 USD
April 2005 30.77 USD 32.66 USD
March 2005 30.99 USD 32.89 USD
February 2005 29.49 USD 31.33 USD
January 2005 29.41 USD 31.24 USD
December 2004 31.39 USD 33.35 USD
November 2004 31.23 USD 33.17 USD
October 2004 28.26 USD 30.05 USD
September 2004 27.68 USD 29.43 USD
August 2004 26.39 USD 28.08 USD
July 2004 26.25 USD 27.93 USD
June 2004 27.25 USD 29.00 USD
May 2004 27.02 USD 28.75 USD
April 2004 27.53 USD 29.33 USD
March 2004 26.81 USD 28.55 USD
February 2004 25.53 USD 27.22 USD
January 2004 24.83 USD 26.47 USD
December 2003 27.79 USD 29.63 USD
November 2003 25.07 USD 26.73 USD
October 2003 25.69 USD 27.40 USD
September 2003 23.86 USD 25.45 USD
August 2003 23.69 USD 25.27 USD
July 2003 23.41 USD 24.98 USD
June 2003 22.80 USD 24.33 USD
May 2003 23.52 USD 25.10 USD
April 2003 20.72 USD 22.13 USD
March 2003 17.85 USD 19.06 USD
February 2003 17.82 USD 19.03 USD
January 2003 18.56 USD 19.83 USD
December 2002 20.20 USD 21.58 USD
November 2002 20.20 USD 21.58 USD
October 2002 20.54 USD 21.95 USD
September 2002 17.34 USD 18.53 USD
August 2002 18.58 USD 19.88 USD
July 2002 17.46 USD 18.67 USD
June 2002 23.06 USD 24.66 USD
May 2002 24.57 USD 26.27 USD
April 2002 23.36 USD 25.00 USD
March 2002 24.52 USD 26.24 USD
February 2002 23.79 USD 25.47 USD
January 2002 21.95 USD 23.50 USD
December 2001 21.78 USD 23.32 USD
November 2001 20.88 USD 22.35 USD
October 2001 19.09 USD 20.45 USD
September 2001 17.61 USD 18.87 USD
August 2001 20.38 USD 21.85 USD
July 2001 19.81 USD 21.24 USD
June 2001 20.02 USD 21.46 USD
May 2001 18.85 USD 20.20 USD
April 2001 17.88 USD 19.17 USD
March 2001 16.29 USD 17.48 USD
February 2001 17.61 USD 18.91 USD
January 2001 16.34 USD 17.54 USD
December 2000 15.93 USD 17.09 USD
November 2000 15.72 USD 16.88 USD
October 2000 14.58 USD 15.66 USD
September 2000 21.41 USD 23.00 USD
August 2000 24.14 USD 25.94 USD
July 2000 22.30 USD 23.97 USD
June 2000 21.40 USD 22.99 USD
May 2000 21.52 USD 23.13 USD
April 2000 21.51 USD 23.13 USD
March 2000 20.72 USD 22.28 USD
February 2000 18.85 USD 20.28 USD
January 2000 20.97 USD 22.56 USD
December 1999 18.62 USD 20.03 USD
November 1999 18.36 USD 19.75 USD
October 1999 20.03 USD 21.56 USD
September 1999 22.56 USD 24.28 USD
August 1999 22.97 USD 24.75 USD
July 1999 24.89 USD 26.81 USD
June 1999 25.90 USD 27.91 USD
May 1999 24.72 USD 26.63 USD
April 1999 25.05 USD 27.00 USD
March 1999 22.27 USD 24.00 USD
February 1999 19.91 USD 21.47 USD
January 1999 18.34 USD 19.78 USD
December 1998 18.98 USD 20.47 USD
November 1998 20.34 USD 21.94 USD
October 1998 21.11 USD 22.78 USD
September 1998 20.42 USD 22.03 USD
August 1998 16.82 USD 18.16 USD
July 1998 22.63 USD 24.44 USD
June 1998 23.56 USD 25.44 USD
May 1998 24.51 USD 26.47 USD
April 1998 25.20 USD 27.22 USD
March 1998 23.32 USD 25.19 USD
February 1998 22.10 USD 23.88 USD
January 1998 19.83 USD 21.44 USD
December 1997 21.02 USD 22.72 USD
November 1997 20.24 USD 21.88 USD
October 1997 19.13 USD 20.69 USD
September 1997 20.60 USD 22.28 USD
August 1997 18.37 USD 19.88 USD
July 1997 18.94 USD 20.50 USD
June 1997 17.33 USD 18.75 USD
May 1997 18.25 USD 19.75 USD
April 1997 16.22 USD 17.56 USD
March 1997 15.35 USD 16.63 USD
February 1997 17.49 USD 18.94 USD
January 1997 18.40 USD 19.94 USD
December 1996 18.92 USD 20.50 USD
November 1996 18.05 USD 19.56 USD
October 1996 18.10 USD 19.63 USD
September 1996 17.23 USD 18.69 USD
August 1996 17.58 USD 19.06 USD
July 1996 17.57 USD 19.06 USD
June 1996 15.78 USD 17.13 USD
May 1996 16.76 USD 18.19 USD
April 1996 17.73 USD 19.25 USD
March 1996 15.95 USD 17.31 USD
February 1996 16.64 USD 18.06 USD
January 1996 14.61 USD 15.88 USD
December 1995 16.80 USD 18.25 USD
November 1995 17.20 USD 18.69 USD
October 1995 18.34 USD 19.94 USD
September 1995 17.30 USD 18.81 USD
August 1995 16.66 USD 18.13 USD
July 1995 16.49 USD 17.94 USD
June 1995 16.54 USD 18.00 USD
May 1995 15.17 USD 16.50 USD
April 1995 15.33 USD 16.69 USD
March 1995 14.81 USD 16.13 USD
February 1995 13.49 USD 14.69 USD
January 1995 13.08 USD 14.25 USD
December 1994 13.42 USD 14.63 USD
November 1994 12.62 USD 13.75 USD
October 1994 13.64 USD 14.88 USD
September 1994 13.58 USD 14.81 USD
August 1994 13.75 USD 15.00 USD
July 1994 13.63 USD 14.88 USD
June 1994 13.28 USD 14.50 USD
May 1994 12.02 USD 13.13 USD
April 1994 12.30 USD 13.44 USD
March 1994 11.90 USD 13.00 USD
February 1994 12.93 USD 14.13 USD
January 1994 13.03 USD 14.25 USD
December 1993 13.26 USD 14.50 USD
November 1993 11.89 USD 13.00 USD
October 1993 13.82 USD 15.13 USD
September 1993 13.13 USD 14.38 USD
August 1993 13.25 USD 14.50 USD
July 1993 12.84 USD 14.06 USD
June 1993 13.46 USD 14.75 USD
May 1993 12.61 USD 13.81 USD
April 1993 12.77 USD 14.00 USD
March 1993 12.03 USD 13.19 USD
February 1993 11.17 USD 12.25 USD
January 1993 11.33 USD 12.44 USD
December 1992 9.91 USD 10.88 USD
November 1992 9.11 USD 10.00 USD
October 1992 7.80 USD 8.56 USD

MTX

Price: 51.86USD

52 week range price:
51.86
79.03

Dividend Yield: 0.33%

5-year range yield:
0.18%
0.33%

Forward Dividend Yield: 0.39%

Payout Ratio: 3.87%

Payout Ratio Range:
3.27%
8.80%

Dividend Per Share: 0.20 USD

Earnings Per Share: 6.34 USD

P/E Ratio: 11.61

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 50176

Ebitda: 61.3 million

Market Capitalization: 1.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR10: 8.50%

DGR20: 9.25%

Links: