Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
63.61
-1.28 (-1.97%)
At close: Mar 28, 2025, 4:00 PM
58.44
-5.17 (-8.12%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.75 | 64.87 | 62.80 | 63.61 | 63.61 | -1.97% | 173,565 |
| Mar 27, 2025 | 65.51 | 65.95 | 64.57 | 64.89 | 64.89 | -0.76% | 108,550 |
| Mar 26, 2025 | 65.40 | 66.11 | 64.81 | 65.39 | 65.39 | 0.40% | 122,220 |
| Mar 25, 2025 | 65.99 | 66.71 | 65.02 | 65.13 | 65.13 | -1.62% | 129,691 |
| Mar 24, 2025 | 66.10 | 66.62 | 65.56 | 66.20 | 66.20 | 1.64% | 150,727 |
| Mar 21, 2025 | 66.30 | 66.65 | 64.30 | 65.13 | 65.13 | -3.04% | 1,216,099 |
| Mar 20, 2025 | 67.30 | 68.13 | 66.96 | 67.17 | 67.17 | -1.24% | 172,414 |
| Mar 19, 2025 | 68.06 | 68.34 | 67.60 | 68.01 | 68.01 | 0.06% | 167,222 |
| Mar 18, 2025 | 68.08 | 68.40 | 67.76 | 67.97 | 67.97 | -0.35% | 174,443 |
| Mar 17, 2025 | 67.56 | 69.18 | 67.56 | 68.21 | 68.21 | 1.17% | 263,755 |
| Mar 14, 2025 | 67.49 | 67.79 | 66.86 | 67.42 | 67.42 | 1.34% | 140,086 |
| Mar 13, 2025 | 67.18 | 67.81 | 65.64 | 66.53 | 66.53 | -0.79% | 154,650 |
| Mar 12, 2025 | 67.29 | 67.58 | 66.45 | 67.06 | 67.06 | -0.16% | 203,078 |
| Mar 11, 2025 | 66.97 | 67.64 | 66.19 | 67.17 | 67.17 | 0.78% | 210,986 |
| Mar 10, 2025 | 67.31 | 68.60 | 66.60 | 66.65 | 66.65 | -1.70% | 207,098 |
| Mar 7, 2025 | 67.90 | 68.36 | 67.07 | 67.80 | 67.80 | -0.46% | 198,847 |
| Mar 6, 2025 | 67.13 | 68.63 | 67.13 | 68.11 | 68.11 | 0.56% | 187,107 |
| Mar 5, 2025 | 66.57 | 67.90 | 66.56 | 67.73 | 67.73 | 1.80% | 159,408 |
| Mar 4, 2025 | 66.98 | 67.52 | 66.34 | 66.53 | 66.53 | -1.51% | 161,549 |
| Mar 3, 2025 | 69.08 | 69.73 | 67.22 | 67.55 | 67.55 | -1.73% | 164,748 |
| Feb 28, 2025 | 68.56 | 69.15 | 67.71 | 68.74 | 68.74 | 0.66% | 225,984 |
| Feb 27, 2025 | 68.97 | 69.29 | 67.85 | 68.29 | 68.29 | -1.77% | 203,804 |
| Feb 26, 2025 | 70.57 | 70.95 | 69.35 | 69.52 | 69.52 | -1.57% | 205,613 |
| Feb 25, 2025 | 70.33 | 71.50 | 70.07 | 70.63 | 70.63 | 1.28% | 272,260 |
| Feb 24, 2025 | 70.27 | 70.67 | 69.61 | 69.74 | 69.74 | -0.33% | 216,774 |
| Feb 21, 2025 | 71.86 | 71.86 | 69.59 | 69.97 | 69.97 | -1.59% | 182,032 |
| Feb 20, 2025 | 71.17 | 71.57 | 70.54 | 71.10 | 71.10 | -0.08% | 180,521 |
| Feb 19, 2025 | 71.26 | 72.39 | 70.98 | 71.16 | 71.16 | -1.55% | 230,298 |
| Feb 18, 2025 | 71.56 | 72.75 | 71.27 | 72.28 | 72.28 | 0.94% | 310,833 |
| Feb 14, 2025 | 73.78 | 74.48 | 71.36 | 71.61 | 71.61 | -3.07% | 252,698 |
| Feb 13, 2025 | 73.71 | 74.16 | 72.98 | 73.88 | 73.77 | 0.94% | 187,700 |
| Feb 12, 2025 | 72.56 | 74.44 | 72.50 | 73.19 | 73.08 | -0.60% | 242,571 |
| Feb 11, 2025 | 72.31 | 73.96 | 72.31 | 73.63 | 73.52 | 1.67% | 171,200 |
| Feb 10, 2025 | 73.74 | 73.87 | 71.85 | 72.42 | 72.31 | -1.96% | 231,819 |
| Feb 7, 2025 | 76.40 | 76.96 | 72.71 | 73.87 | 73.76 | -3.06% | 222,598 |
| Feb 6, 2025 | 76.31 | 76.31 | 74.89 | 76.20 | 76.08 | 0.41% | 247,445 |
| Feb 5, 2025 | 76.16 | 76.31 | 75.48 | 75.89 | 75.77 | -0.01% | 96,621 |
| Feb 4, 2025 | 75.09 | 76.19 | 75.00 | 75.90 | 75.78 | 0.85% | 140,930 |
| Feb 3, 2025 | 75.62 | 76.21 | 74.73 | 75.26 | 75.15 | -1.86% | 141,313 |
| Jan 31, 2025 | 77.06 | 77.74 | 76.00 | 76.69 | 76.57 | -0.72% | 223,334 |
| Jan 30, 2025 | 77.25 | 77.75 | 76.86 | 77.25 | 77.13 | 0.78% | 76,823 |
| Jan 29, 2025 | 77.47 | 78.23 | 76.13 | 76.65 | 76.53 | -1.31% | 136,587 |
| Jan 28, 2025 | 77.60 | 77.97 | 76.16 | 77.67 | 77.55 | 1.82% | 104,692 |
| Jan 27, 2025 | 75.87 | 77.03 | 75.35 | 76.28 | 76.16 | 0.49% | 147,455 |
| Jan 24, 2025 | 75.49 | 76.36 | 74.99 | 75.91 | 75.79 | 0.24% | 165,719 |
| Jan 23, 2025 | 75.81 | 76.46 | 74.84 | 75.73 | 75.61 | -0.66% | 179,952 |
| Jan 22, 2025 | 76.76 | 77.63 | 76.07 | 76.23 | 76.11 | -1.08% | 116,809 |
| Jan 21, 2025 | 77.19 | 77.25 | 76.25 | 77.06 | 76.94 | 1.18% | 122,077 |
| Jan 17, 2025 | 76.40 | 76.82 | 75.73 | 76.16 | 76.04 | 0.81% | 102,227 |
| Jan 16, 2025 | 75.21 | 75.86 | 75.01 | 75.55 | 75.43 | -0.08% | 146,840 |