Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.80	70.93	69.31	70.52	70.52	-0.28%	144,899
Mar 26, 2026	69.92	70.99	69.92	70.72	70.72	0.77%	175,367
Mar 25, 2026	68.69	70.32	67.65	70.18	70.18	3.45%	200,167
Mar 24, 2026	65.25	68.36	65.25	67.84	67.84	2.87%	248,452
Mar 23, 2026	66.89	68.19	65.94	65.95	65.95	1.06%	238,053
Mar 20, 2026	67.66	67.66	65.21	65.26	65.26	-2.94%	813,342
Mar 19, 2026	66.74	67.55	66.03	67.24	67.24	-0.52%	217,354
Mar 18, 2026	69.66	70.05	67.42	67.59	67.59	-3.65%	369,368
Mar 17, 2026	69.83	70.66	69.28	70.15	70.15	1.12%	214,647
Mar 16, 2026	68.79	69.89	68.35	69.37	69.37	1.42%	215,415
Mar 13, 2026	68.68	69.17	67.24	68.40	68.40	0.78%	177,258
Mar 12, 2026	67.57	68.53	67.38	67.87	67.87	-0.38%	221,855
Mar 11, 2026	67.08	68.41	66.84	68.13	68.13	0.78%	199,232
Mar 10, 2026	67.18	68.67	66.88	67.60	67.60	0.22%	263,377
Mar 9, 2026	66.24	67.61	64.86	67.45	67.45	0.12%	158,401
Mar 6, 2026	69.18	69.65	66.77	67.37	67.37	-3.98%	134,202
Mar 5, 2026	71.02	71.32	68.58	70.16	70.16	-2.08%	245,160
Mar 4, 2026	70.78	72.16	70.26	71.65	71.65	1.02%	202,266
Mar 3, 2026	68.96	71.10	67.50	70.93	70.93	-0.10%	233,630
Mar 2, 2026	69.46	71.12	68.01	71.00	71.00	0.54%	152,252
Feb 27, 2026	70.40	70.79	69.40	70.62	70.62	-0.66%	140,614
Feb 26, 2026	70.57	71.42	69.63	71.09	71.09	1.30%	162,304
Feb 25, 2026	70.50	71.11	68.78	70.18	70.18	-0.10%	182,115
Feb 24, 2026	70.16	71.00	69.90	70.25	70.25	0.29%	153,010
Feb 23, 2026	71.45	72.26	69.08	70.05	70.05	-2.86%	222,550
Feb 20, 2026	71.34	73.14	70.41	72.11	72.11	-0.26%	178,337
Feb 19, 2026	72.53	73.11	71.14	72.30	72.30	-0.48%	140,314
Feb 18, 2026	72.69	73.85	72.08	72.65	72.65	-0.33%	163,891
Feb 17, 2026	72.96	73.79	71.51	72.89	72.89	-0.11%	170,367
Feb 13, 2026	73.47	74.31	72.75	72.97	72.97	-0.68%	144,496
Feb 12, 2026	74.53	75.30	72.98	73.47	73.35	-0.93%	130,105
Feb 11, 2026	73.55	74.42	73.11	74.16	74.04	1.70%	152,678
Feb 10, 2026	72.34	73.47	72.20	72.92	72.80	1.15%	218,843
Feb 9, 2026	72.96	74.28	72.02	72.09	71.97	-0.93%	139,595
Feb 6, 2026	72.00	73.65	71.64	72.77	72.65	1.59%	153,960
Feb 5, 2026	71.35	72.06	70.74	71.63	71.51	0.11%	199,793
Feb 4, 2026	69.51	72.56	69.51	71.55	71.43	3.77%	203,011
Feb 3, 2026	67.30	69.96	67.29	68.95	68.84	2.45%	139,715
Feb 2, 2026	65.77	67.66	64.94	67.30	67.19	2.34%	209,292
Jan 30, 2026	63.65	68.18	63.65	65.76	65.65	0.78%	739,505
Jan 29, 2026	66.27	68.32	65.05	65.25	65.14	-1.54%	471,437
Jan 28, 2026	67.43	68.02	66.24	66.27	66.16	-1.30%	277,957
Jan 27, 2026	68.21	68.73	67.08	67.14	67.03	-1.48%	228,162
Jan 26, 2026	69.51	69.76	68.03	68.15	68.04	-1.33%	172,903
Jan 23, 2026	68.34	69.35	68.20	69.07	68.96	1.14%	141,901
Jan 22, 2026	67.58	68.97	67.31	68.29	68.18	1.34%	124,048
Jan 21, 2026	66.44	67.60	66.24	67.39	67.28	2.20%	217,283
Jan 20, 2026	66.34	66.73	65.73	65.94	65.83	-1.76%	91,627
Jan 16, 2026	67.11	67.81	66.68	67.12	67.01	-0.77%	130,486
Jan 15, 2026	67.10	68.24	66.59	67.64	67.53	1.26%	108,349