Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	55.57	56.50	54.65	56.42	56.42	1.46%	153,174
Nov 4, 2025	55.73	56.47	55.45	55.61	55.61	-0.80%	232,226
Nov 3, 2025	56.62	56.73	55.39	56.06	56.06	-1.22%	212,656
Oct 31, 2025	54.86	56.81	53.94	56.75	56.75	2.73%	336,775
Oct 30, 2025	54.50	55.39	54.17	55.24	55.24	0.27%	228,518
Oct 29, 2025	56.05	56.39	54.58	55.09	54.97	-2.65%	306,615
Oct 28, 2025	56.51	57.40	56.12	56.59	56.47	-0.47%	188,019
Oct 27, 2025	59.54	60.09	56.58	56.86	56.74	-4.77%	185,638
Oct 24, 2025	60.97	61.17	57.31	59.71	59.58	-2.91%	202,759
Oct 23, 2025	60.58	61.90	60.58	61.50	61.37	1.64%	159,375
Oct 22, 2025	61.97	62.41	60.39	60.51	60.38	-2.40%	158,723
Oct 21, 2025	60.45	62.16	60.06	62.00	61.87	2.01%	170,625
Oct 20, 2025	60.16	61.09	59.81	60.78	60.65	2.55%	137,798
Oct 17, 2025	59.49	59.77	58.68	59.27	59.14	-0.45%	127,471
Oct 16, 2025	60.61	60.97	59.32	59.54	59.41	-1.57%	150,255
Oct 15, 2025	59.96	60.52	59.18	60.49	60.36	1.66%	215,377
Oct 14, 2025	58.33	59.99	58.17	59.50	59.37	0.97%	353,315
Oct 13, 2025	58.88	59.74	58.78	58.93	58.80	1.48%	211,958
Oct 10, 2025	60.01	60.75	57.86	58.07	57.94	-3.22%	167,532
Oct 9, 2025	60.97	61.02	59.90	60.00	59.87	-1.38%	150,878
Oct 8, 2025	61.09	61.53	60.57	60.84	60.71	0.48%	171,890
Oct 7, 2025	61.29	61.64	60.29	60.55	60.42	-1.24%	178,598
Oct 6, 2025	63.03	63.36	61.12	61.31	61.18	-2.26%	156,580
Oct 3, 2025	62.19	63.56	62.19	62.73	62.59	0.66%	161,698
Oct 2, 2025	62.10	62.64	61.67	62.32	62.19	0.52%	103,688
Oct 1, 2025	61.70	62.57	61.34	62.00	61.87	-0.19%	130,811
Sep 30, 2025	61.34	62.18	61.20	62.12	61.99	1.09%	137,496
Sep 29, 2025	62.47	62.50	61.05	61.45	61.32	-1.19%	132,830
Sep 26, 2025	60.90	62.35	60.71	62.19	62.06	2.39%	217,891
Sep 25, 2025	61.42	61.53	60.50	60.74	60.61	-1.44%	176,605
Sep 24, 2025	61.64	62.21	61.28	61.63	61.50	-0.39%	163,849
Sep 23, 2025	62.66	63.62	61.81	61.87	61.74	-1.02%	190,654
Sep 22, 2025	63.24	63.38	62.20	62.51	62.38	-0.65%	206,822
Sep 19, 2025	64.89	64.89	62.85	62.92	62.78	-2.72%	683,244
Sep 18, 2025	63.85	65.03	63.40	64.68	64.54	1.84%	224,779
Sep 17, 2025	63.69	66.26	63.42	63.51	63.37	0.47%	231,158
Sep 16, 2025	63.23	63.58	62.59	63.21	63.07	0.03%	194,433
Sep 15, 2025	63.82	64.10	63.05	63.19	63.05	-0.60%	128,958
Sep 12, 2025	64.46	64.95	63.56	63.57	63.43	-2.20%	166,711
Sep 11, 2025	63.42	65.19	63.41	65.00	64.86	3.13%	221,944
Sep 10, 2025	62.58	63.72	62.25	63.03	62.89	0.05%	344,292
Sep 9, 2025	63.89	64.02	61.68	63.00	62.86	-1.82%	248,425
Sep 8, 2025	64.06	64.26	62.94	64.17	64.03	0.09%	321,947
Sep 5, 2025	63.43	65.00	63.06	64.11	63.97	1.33%	216,244
Sep 4, 2025	65.23	65.23	63.11	63.27	63.13	-2.29%	358,918
Sep 3, 2025	64.69	65.38	63.74	64.75	64.61	-0.29%	208,843
Sep 2, 2025	64.36	65.01	63.95	64.94	64.80	-0.78%	215,869