Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	58.81	59.14	57.48	57.76	57.76	-0.05%	117,681
Jun 5, 2025	58.03	58.70	57.67	57.79	57.79	-0.19%	187,996
Jun 4, 2025	57.54	57.92	57.12	57.90	57.90	0.75%	167,503
Jun 3, 2025	55.85	58.13	55.85	57.47	57.47	2.85%	238,956
Jun 2, 2025	56.48	56.93	55.14	55.88	55.88	-1.59%	274,691
May 30, 2025	57.45	57.67	56.76	56.78	56.78	-1.93%	256,309
May 29, 2025	58.76	58.76	57.33	57.90	57.79	-0.77%	207,409
May 28, 2025	59.87	60.51	58.35	58.35	58.24	-2.67%	326,018
May 27, 2025	59.26	60.35	59.26	59.95	59.83	3.11%	263,998
May 23, 2025	57.62	58.66	57.62	58.14	58.03	-1.07%	263,928
May 22, 2025	57.79	59.24	57.65	58.77	58.66	1.01%	318,533
May 21, 2025	58.90	59.82	57.89	58.18	58.07	-2.50%	463,563
May 20, 2025	58.59	59.74	58.22	59.67	59.56	1.50%	326,519
May 19, 2025	58.38	58.90	58.27	58.79	58.68	-0.99%	223,088
May 16, 2025	58.94	59.65	58.57	59.38	59.27	0.81%	287,509
May 15, 2025	57.70	58.97	57.05	58.90	58.79	1.55%	185,717
May 14, 2025	58.38	58.50	57.80	58.00	57.89	-1.31%	366,435
May 13, 2025	58.64	59.05	57.84	58.77	58.66	0.77%	266,857
May 12, 2025	58.90	59.65	57.92	58.32	58.21	4.14%	308,937
May 9, 2025	55.35	56.25	55.35	56.00	55.89	1.45%	350,924
May 8, 2025	52.88	55.32	52.81	55.20	55.09	5.46%	374,806
May 7, 2025	52.49	52.95	52.11	52.34	52.24	-0.15%	266,278
May 6, 2025	52.44	53.27	51.87	52.42	52.32	-1.06%	365,233
May 5, 2025	52.60	53.90	52.51	52.98	52.88	-0.06%	302,912
May 2, 2025	53.14	53.94	52.37	53.01	52.91	0.61%	289,398
May 1, 2025	51.71	53.97	51.04	52.69	52.59	2.13%	535,272
Apr 30, 2025	50.61	51.78	49.54	51.59	51.49	1.06%	379,453
Apr 29, 2025	51.13	52.03	50.45	51.05	50.95	0.24%	448,603
Apr 28, 2025	52.93	53.32	50.59	50.93	50.83	-3.87%	437,353
Apr 25, 2025	54.60	58.31	52.42	52.98	52.88	-9.90%	396,210
Apr 24, 2025	57.41	59.04	57.05	58.80	58.69	2.17%	284,887
Apr 23, 2025	58.69	59.30	56.97	57.55	57.44	0.56%	237,989
Apr 22, 2025	56.83	57.53	55.62	57.23	57.12	2.23%	167,265
Apr 21, 2025	56.24	56.65	54.86	55.98	55.87	-1.29%	215,003
Apr 17, 2025	56.23	57.00	56.07	56.71	56.60	0.82%	217,214
Apr 16, 2025	56.66	56.93	55.10	56.25	56.14	-0.90%	202,810
Apr 15, 2025	56.96	57.46	56.28	56.76	56.65	-0.46%	165,660
Apr 14, 2025	57.02	57.86	55.86	57.02	56.91	1.31%	199,663
Apr 11, 2025	55.49	56.53	54.60	56.28	56.17	0.77%	187,930
Apr 10, 2025	56.86	56.86	54.48	55.85	55.74	-4.45%	224,218
Apr 9, 2025	53.07	59.10	53.07	58.45	58.34	9.05%	303,233
Apr 8, 2025	56.30	56.40	52.64	53.60	53.50	-2.70%	239,755
Apr 7, 2025	53.89	57.30	52.40	55.09	54.98	-1.22%	283,437
Apr 4, 2025	56.07	56.65	54.80	55.77	55.66	-4.76%	239,085
Apr 3, 2025	60.57	60.58	58.54	58.56	58.45	-7.14%	169,169
Apr 2, 2025	61.93	63.21	61.62	63.06	62.94	1.17%	171,603
Apr 1, 2025	62.86	63.12	61.60	62.33	62.21	-1.95%	146,186
Mar 31, 2025	63.13	63.97	62.79	63.57	63.45	-0.06%	181,436
Mar 28, 2025	64.75	64.87	62.80	63.61	63.49	-1.97%	173,565
Mar 27, 2025	65.51	65.95	64.57	64.89	64.77	-0.76%	108,550