Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	66.34	66.73	65.86	66.14	-	-1.46%	25,820
Jan 16, 2026	67.11	67.81	66.68	67.12	67.12	-0.77%	130,484
Jan 15, 2026	67.10	68.24	66.59	67.64	67.64	1.26%	108,349
Jan 14, 2026	66.43	66.98	65.84	66.80	66.80	0.85%	117,589
Jan 13, 2026	66.58	67.26	65.82	66.24	66.24	-0.30%	126,494
Jan 12, 2026	66.42	66.99	65.96	66.44	66.44	0.29%	113,131
Jan 9, 2026	65.19	66.67	65.03	66.25	66.25	1.63%	115,123
Jan 8, 2026	62.45	65.62	62.45	65.19	65.19	3.48%	126,151
Jan 7, 2026	63.83	63.83	62.52	63.00	63.00	-1.45%	119,063
Jan 6, 2026	61.54	64.14	61.41	63.93	63.93	3.06%	151,869
Jan 5, 2026	61.13	63.01	61.13	62.03	62.03	1.44%	144,954
Jan 2, 2026	61.08	61.49	60.29	61.15	61.15	0.33%	143,040
Dec 31, 2025	61.51	62.11	60.84	60.95	60.95	-0.99%	150,666
Dec 30, 2025	62.17	62.64	61.11	61.56	61.56	-0.93%	155,605
Dec 29, 2025	61.88	62.65	61.59	62.14	62.14	-	174,982
Dec 26, 2025	61.90	62.47	61.69	62.14	62.14	0.37%	103,448
Dec 24, 2025	61.25	62.64	61.13	61.91	61.91	1.44%	132,659
Dec 23, 2025	60.70	61.58	60.38	61.03	61.03	0.44%	175,377
Dec 22, 2025	60.78	62.09	60.64	60.76	60.76	0.35%	126,030
Dec 19, 2025	60.92	61.31	59.51	60.55	60.55	-1.42%	712,226
Dec 18, 2025	61.88	62.43	61.25	61.42	61.42	-0.49%	216,655
Dec 17, 2025	61.86	62.98	61.47	61.72	61.72	-0.68%	276,167
Dec 16, 2025	62.16	62.81	61.71	62.14	62.14	-0.10%	199,101
Dec 15, 2025	62.39	62.61	61.36	62.20	62.20	0.42%	242,041
Dec 12, 2025	62.00	62.48	61.41	61.94	61.94	0.65%	251,246
Dec 11, 2025	60.82	62.25	60.82	61.54	61.54	1.40%	159,091
Dec 10, 2025	58.81	61.15	58.81	60.69	60.69	3.34%	208,625
Dec 9, 2025	58.29	59.77	58.11	58.73	58.73	1.03%	132,865
Dec 8, 2025	59.39	59.89	58.00	58.13	58.13	-1.76%	117,782
Dec 5, 2025	58.53	59.21	58.37	59.17	59.17	0.92%	119,528
Dec 4, 2025	58.74	59.87	58.48	58.63	58.63	-0.27%	150,414
Dec 3, 2025	58.01	59.14	57.88	58.79	58.79	1.47%	111,150
Dec 2, 2025	58.66	58.95	57.56	57.94	57.94	-0.70%	94,583
Dec 1, 2025	58.31	59.68	58.30	58.35	58.35	-0.51%	127,826
Nov 28, 2025	59.22	60.11	58.21	58.65	58.65	-1.00%	86,067
Nov 26, 2025	58.63	60.12	58.10	59.24	59.24	0.05%	282,870
Nov 25, 2025	58.37	60.12	58.37	59.21	59.21	2.56%	227,223
Nov 24, 2025	58.38	59.60	57.25	57.73	57.73	-1.80%	198,049
Nov 21, 2025	57.77	59.85	57.43	58.79	58.79	3.36%	169,822
Nov 20, 2025	57.78	58.63	56.68	56.88	56.88	-1.20%	190,677
Nov 19, 2025	57.81	58.27	57.17	57.57	57.57	0.02%	155,352
Nov 18, 2025	57.25	57.83	56.54	57.56	57.56	0.58%	235,432
Nov 17, 2025	57.23	57.73	56.76	57.23	57.23	0.02%	260,738
Nov 14, 2025	57.07	57.61	56.20	57.22	57.22	-0.28%	154,916
Nov 13, 2025	56.69	57.93	56.69	57.38	57.38	1.16%	144,897
Nov 12, 2025	57.19	58.34	56.69	56.72	56.72	-0.98%	181,557
Nov 11, 2025	56.84	57.45	56.50	57.28	57.28	1.01%	92,826
Nov 10, 2025	56.29	57.17	55.53	56.71	56.71	1.45%	126,731
Nov 7, 2025	55.74	56.43	55.37	55.90	55.90	0.72%	135,743
Nov 6, 2025	55.97	57.40	55.36	55.50	55.50	-1.63%	151,396