Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
76.69
-0.56 (-0.72%)
Jan 31, 2025, 4:00 PM EST - Market closed
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 77.06 | 77.74 | 76.00 | 76.69 | 76.69 | -0.72% | 211,989 |
| Jan 30, 2025 | 77.25 | 77.75 | 76.86 | 77.25 | 77.25 | 0.78% | 76,823 |
| Jan 29, 2025 | 77.47 | 78.23 | 76.13 | 76.65 | 76.65 | -1.31% | 136,587 |
| Jan 28, 2025 | 77.60 | 77.97 | 76.16 | 77.67 | 77.67 | 1.82% | 104,692 |
| Jan 27, 2025 | 75.87 | 77.03 | 75.35 | 76.28 | 76.28 | 0.49% | 147,455 |
| Jan 24, 2025 | 75.49 | 76.36 | 74.99 | 75.91 | 75.91 | 0.24% | 165,719 |
| Jan 23, 2025 | 75.81 | 76.46 | 74.84 | 75.73 | 75.73 | -0.66% | 179,952 |
| Jan 22, 2025 | 76.76 | 77.63 | 76.07 | 76.23 | 76.23 | -1.08% | 116,809 |
| Jan 21, 2025 | 77.19 | 77.25 | 76.25 | 77.06 | 77.06 | 1.18% | 122,077 |
| Jan 17, 2025 | 76.40 | 76.82 | 75.73 | 76.16 | 76.16 | 0.81% | 102,227 |
| Jan 16, 2025 | 75.21 | 75.86 | 75.01 | 75.55 | 75.55 | -0.08% | 146,840 |
| Jan 15, 2025 | 77.33 | 77.33 | 75.27 | 75.61 | 75.61 | -0.01% | 135,486 |
| Jan 14, 2025 | 73.98 | 75.67 | 73.98 | 75.62 | 75.62 | 2.83% | 126,587 |
| Jan 13, 2025 | 71.15 | 73.65 | 71.15 | 73.54 | 73.54 | 2.21% | 127,720 |
| Jan 10, 2025 | 71.84 | 72.59 | 70.86 | 71.95 | 71.95 | -1.80% | 150,609 |
| Jan 8, 2025 | 73.06 | 73.67 | 72.46 | 73.27 | 73.27 | -0.60% | 128,852 |
| Jan 7, 2025 | 74.31 | 75.33 | 73.04 | 73.71 | 73.71 | -0.93% | 209,705 |
| Jan 6, 2025 | 75.18 | 76.04 | 74.24 | 74.40 | 74.40 | -1.01% | 190,054 |
| Jan 3, 2025 | 75.32 | 75.73 | 74.54 | 75.16 | 75.16 | 0.24% | 124,098 |
| Jan 2, 2025 | 76.37 | 76.62 | 74.98 | 74.98 | 74.98 | -1.61% | 193,384 |
| Dec 31, 2024 | 76.35 | 77.05 | 76.19 | 76.21 | 76.21 | 0.25% | 122,814 |
| Dec 30, 2024 | 76.25 | 76.64 | 75.23 | 76.02 | 76.02 | -1.11% | 104,182 |
| Dec 27, 2024 | 76.75 | 77.65 | 76.18 | 76.87 | 76.87 | -0.67% | 105,508 |
| Dec 26, 2024 | 76.39 | 77.80 | 76.05 | 77.39 | 77.39 | 0.86% | 84,183 |
| Dec 24, 2024 | 76.19 | 76.87 | 75.66 | 76.73 | 76.73 | 0.89% | 50,828 |
| Dec 23, 2024 | 75.28 | 76.22 | 75.21 | 76.05 | 76.05 | 0.57% | 127,984 |
| Dec 20, 2024 | 75.13 | 76.71 | 74.51 | 75.62 | 75.62 | -0.38% | 806,175 |
| Dec 19, 2024 | 76.54 | 77.44 | 75.47 | 75.91 | 75.91 | 0.61% | 140,244 |
| Dec 18, 2024 | 79.25 | 79.60 | 75.00 | 75.45 | 75.45 | -4.28% | 178,292 |
| Dec 17, 2024 | 79.34 | 79.93 | 78.45 | 78.82 | 78.82 | -1.15% | 149,680 |
| Dec 16, 2024 | 78.69 | 80.28 | 78.69 | 79.74 | 79.74 | 0.80% | 105,820 |
| Dec 13, 2024 | 78.90 | 79.83 | 78.47 | 79.11 | 79.11 | -0.47% | 129,369 |
| Dec 12, 2024 | 79.65 | 80.34 | 79.41 | 79.48 | 79.48 | -0.34% | 83,008 |
| Dec 11, 2024 | 79.91 | 81.04 | 79.21 | 79.75 | 79.75 | 0.47% | 175,689 |
| Dec 10, 2024 | 80.43 | 80.71 | 79.07 | 79.38 | 79.38 | -0.78% | 160,113 |
| Dec 9, 2024 | 80.60 | 82.15 | 79.95 | 80.00 | 80.00 | 0.39% | 136,733 |
| Dec 6, 2024 | 80.89 | 81.48 | 79.61 | 79.69 | 79.69 | -0.65% | 88,092 |
| Dec 5, 2024 | 81.89 | 82.68 | 80.02 | 80.21 | 80.21 | -2.48% | 115,998 |
| Dec 4, 2024 | 82.63 | 82.84 | 81.75 | 82.25 | 82.25 | -0.42% | 130,227 |
| Dec 3, 2024 | 83.30 | 83.94 | 81.66 | 82.60 | 82.60 | -0.65% | 130,085 |
| Dec 2, 2024 | 82.26 | 84.05 | 81.36 | 83.14 | 83.14 | 1.92% | 163,489 |
| Nov 29, 2024 | 81.96 | 82.21 | 81.10 | 81.57 | 81.57 | 0.54% | 79,802 |
| Nov 27, 2024 | 83.09 | 83.99 | 81.05 | 81.13 | 81.13 | -2.49% | 104,159 |
| Nov 26, 2024 | 84.05 | 84.84 | 82.76 | 83.20 | 83.20 | -1.65% | 122,458 |
| Nov 25, 2024 | 83.89 | 86.49 | 83.89 | 84.60 | 84.60 | 1.45% | 312,764 |
| Nov 22, 2024 | 82.77 | 84.02 | 82.55 | 83.39 | 83.39 | 1.16% | 122,448 |
| Nov 21, 2024 | 80.47 | 82.48 | 80.16 | 82.43 | 82.43 | 3.17% | 141,553 |
| Nov 20, 2024 | 78.90 | 80.02 | 78.82 | 79.90 | 79.90 | 0.45% | 85,617 |
| Nov 19, 2024 | 79.55 | 80.10 | 78.98 | 79.54 | 79.54 | -0.90% | 111,932 |
| Nov 18, 2024 | 81.02 | 81.68 | 80.19 | 80.26 | 80.26 | -0.51% | 120,512 |
| Nov 15, 2024 | 82.06 | 82.17 | 80.64 | 80.67 | 80.67 | -1.28% | 141,396 |
| Nov 14, 2024 | 82.07 | 82.43 | 81.02 | 81.72 | 81.72 | 0.04% | 141,456 |
| Nov 13, 2024 | 81.47 | 82.70 | 81.12 | 81.69 | 81.69 | 1.06% | 109,063 |
| Nov 12, 2024 | 82.86 | 83.07 | 80.45 | 80.83 | 80.83 | -2.51% | 174,330 |
| Nov 11, 2024 | 83.37 | 84.07 | 82.39 | 82.91 | 82.91 | 0.51% | 163,516 |
| Nov 8, 2024 | 81.78 | 82.90 | 81.22 | 82.49 | 82.49 | 1.07% | 152,642 |
| Nov 7, 2024 | 83.89 | 83.89 | 80.69 | 81.62 | 81.62 | -2.95% | 145,972 |
| Nov 6, 2024 | 81.34 | 84.95 | 81.34 | 84.10 | 84.10 | 8.95% | 218,510 |
| Nov 5, 2024 | 75.70 | 77.73 | 75.70 | 77.19 | 77.19 | 1.57% | 175,292 |
| Nov 4, 2024 | 75.12 | 76.40 | 75.12 | 76.00 | 76.00 | 0.68% | 124,846 |
| Nov 1, 2024 | 75.84 | 76.27 | 74.46 | 75.49 | 75.49 | 0.27% | 171,209 |
| Oct 31, 2024 | 76.02 | 76.28 | 75.02 | 75.29 | 75.29 | -1.67% | 146,200 |
| Oct 30, 2024 | 76.04 | 77.08 | 76.04 | 76.57 | 76.46 | 0.70% | 157,073 |
| Oct 29, 2024 | 75.91 | 76.72 | 75.74 | 76.04 | 75.93 | -0.67% | 171,683 |
| Oct 28, 2024 | 76.70 | 77.36 | 75.70 | 76.55 | 76.44 | 0.12% | 189,488 |
| Oct 25, 2024 | 77.51 | 79.16 | 75.65 | 76.46 | 76.35 | -1.92% | 292,123 |
| Oct 24, 2024 | 77.17 | 78.07 | 75.93 | 77.96 | 77.85 | 1.02% | 193,164 |
| Oct 23, 2024 | 76.56 | 77.21 | 76.25 | 77.17 | 77.06 | - | 94,176 |
| Oct 22, 2024 | 77.39 | 77.71 | 76.70 | 77.17 | 77.06 | -0.99% | 134,233 |
| Oct 21, 2024 | 80.18 | 80.18 | 77.83 | 77.94 | 77.83 | -2.62% | 157,085 |
| Oct 18, 2024 | 80.75 | 81.00 | 79.91 | 80.04 | 79.92 | -0.72% | 164,031 |
| Oct 17, 2024 | 80.00 | 80.86 | 78.89 | 80.62 | 80.50 | 2.95% | 301,693 |
| Oct 16, 2024 | 78.01 | 79.30 | 77.67 | 78.31 | 78.20 | 1.48% | 118,643 |
| Oct 15, 2024 | 77.32 | 78.54 | 77.13 | 77.17 | 77.06 | -0.95% | 127,224 |
| Oct 14, 2024 | 76.76 | 77.94 | 76.66 | 77.91 | 77.80 | 1.21% | 67,465 |
| Oct 11, 2024 | 75.46 | 77.19 | 75.46 | 76.98 | 76.87 | 2.39% | 110,000 |
| Oct 10, 2024 | 75.04 | 75.47 | 74.79 | 75.18 | 75.07 | -0.91% | 84,611 |
| Oct 9, 2024 | 75.10 | 76.58 | 75.10 | 75.87 | 75.76 | 0.64% | 97,718 |
| Oct 8, 2024 | 75.44 | 75.55 | 74.59 | 75.39 | 75.28 | -0.21% | 99,955 |
| Oct 7, 2024 | 75.52 | 76.00 | 74.90 | 75.55 | 75.44 | -0.63% | 133,107 |
| Oct 4, 2024 | 75.88 | 76.53 | 75.33 | 76.03 | 75.92 | 1.48% | 165,764 |
| Oct 3, 2024 | 75.37 | 75.62 | 74.49 | 74.92 | 74.81 | -1.74% | 109,782 |
| Oct 2, 2024 | 75.96 | 76.49 | 75.95 | 76.25 | 76.14 | 0.16% | 101,818 |
| Oct 1, 2024 | 77.06 | 77.06 | 75.34 | 76.13 | 76.02 | -1.42% | 116,498 |
| Sep 30, 2024 | 75.31 | 77.24 | 74.84 | 77.23 | 77.12 | 2.03% | 153,583 |
| Sep 27, 2024 | 76.18 | 76.90 | 75.33 | 75.69 | 75.58 | -0.24% | 144,406 |
| Sep 26, 2024 | 75.17 | 76.35 | 74.98 | 75.87 | 75.76 | 2.46% | 187,376 |
| Sep 25, 2024 | 75.02 | 75.02 | 73.52 | 74.05 | 73.94 | -1.16% | 122,715 |
| Sep 24, 2024 | 74.26 | 75.45 | 74.26 | 74.92 | 74.81 | 1.19% | 117,849 |
| Sep 23, 2024 | 73.18 | 74.24 | 72.73 | 74.04 | 73.93 | 1.36% | 161,024 |
| Sep 20, 2024 | 73.07 | 73.20 | 72.19 | 73.05 | 72.94 | -0.86% | 562,895 |
| Sep 19, 2024 | 73.76 | 73.87 | 72.41 | 73.68 | 73.57 | 2.22% | 109,173 |
| Sep 18, 2024 | 71.93 | 73.62 | 71.21 | 72.08 | 71.98 | 0.66% | 136,268 |
| Sep 17, 2024 | 72.99 | 72.99 | 71.36 | 71.61 | 71.51 | -1.27% | 184,881 |
| Sep 16, 2024 | 73.21 | 73.21 | 72.02 | 72.53 | 72.42 | -0.38% | 88,913 |
| Sep 13, 2024 | 72.39 | 73.37 | 72.30 | 72.81 | 72.70 | 1.83% | 82,701 |
| Sep 12, 2024 | 71.65 | 72.02 | 70.90 | 71.50 | 71.40 | 0.49% | 100,530 |
| Sep 11, 2024 | 71.60 | 71.60 | 69.94 | 71.15 | 71.05 | -1.21% | 118,955 |
| Sep 10, 2024 | 71.86 | 72.54 | 71.54 | 72.02 | 71.92 | 0.31% | 74,894 |
| Sep 9, 2024 | 71.55 | 72.12 | 70.90 | 71.80 | 71.70 | -0.11% | 135,621 |