Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
62.19
+1.45 (2.39%)
At close: Sep 26, 2025, 4:00 PM EDT
62.19
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT

Minerals Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202560.9062.3560.7162.1962.192.39%216,749
Sep 25, 202561.4261.5360.5060.7460.74-1.44%176,605
Sep 24, 202561.6462.2161.2861.6361.63-0.39%163,849
Sep 23, 202562.6663.6261.8161.8761.87-1.02%190,654
Sep 22, 202563.2463.3862.2062.5162.51-0.65%206,822
Sep 19, 202564.8964.8962.8562.9262.92-2.72%683,244
Sep 18, 202563.8565.0363.4064.6864.681.84%224,779
Sep 17, 202563.6966.2663.4263.5163.510.47%231,158
Sep 16, 202563.2363.5862.5963.2163.210.03%194,433
Sep 15, 202563.8264.1063.0563.1963.19-0.60%128,958
Sep 12, 202564.4664.9563.5663.5763.57-2.20%166,711
Sep 11, 202563.4265.1963.4165.0065.003.13%221,944
Sep 10, 202562.5863.7262.2563.0363.030.05%344,292
Sep 9, 202563.8964.0261.6863.0063.00-1.82%248,425
Sep 8, 202564.0664.2662.9464.1764.170.09%321,947
Sep 5, 202563.4365.0063.0664.1164.111.33%216,244
Sep 4, 202565.2365.2363.1163.2763.27-2.29%358,918
Sep 3, 202564.6965.3863.7464.7564.75-0.29%208,843
Sep 2, 202564.3665.0163.9564.9464.94-0.78%215,869
Aug 29, 202565.5166.2164.7465.4565.450.46%297,008
Aug 28, 202565.4165.4163.9865.1565.150.20%193,499
Aug 27, 202563.2465.0763.2465.0265.022.01%181,054
Aug 26, 202563.8164.5063.6363.7463.74-0.36%222,017
Aug 25, 202563.6464.1263.3163.9763.970.27%155,793
Aug 22, 202561.4764.2561.2963.8063.804.37%208,775
Aug 21, 202560.1161.1959.7861.1361.130.81%120,265
Aug 20, 202561.2261.2260.2160.6460.64-0.25%144,371
Aug 19, 202560.4761.4160.4260.7960.790.48%150,654
Aug 18, 202560.5461.1860.2560.5060.50-0.38%177,238
Aug 15, 202561.9661.9659.8560.7360.73-1.65%340,849
Aug 14, 202562.1862.6261.1761.7561.64-2.20%230,778
Aug 13, 202561.2463.3261.2263.1463.033.49%336,125
Aug 12, 202558.4161.0658.4161.0160.904.59%201,355
Aug 11, 202558.0458.6857.6758.3358.230.60%183,011
Aug 8, 202558.0858.5257.7357.9857.880.17%154,017
Aug 7, 202558.2358.4057.3457.8857.780.91%200,051
Aug 6, 202557.8458.1757.0957.3657.26-0.88%199,853
Aug 5, 202556.9358.1356.8057.8757.772.35%197,486
Aug 4, 202556.7057.6656.3056.5456.440.11%197,797
Aug 1, 202557.0357.4056.2256.4856.38-2.87%260,973
Jul 31, 202557.7758.6457.6058.1558.05-0.55%252,691
Jul 30, 202559.8359.8358.3258.4758.36-2.44%271,218
Jul 29, 202561.5661.5859.2759.9359.82-2.20%342,394
Jul 28, 202565.0665.7661.1361.2861.17-6.37%577,062
Jul 25, 202561.5966.1661.0565.4565.3310.56%607,472
Jul 24, 202559.7959.9958.8959.2059.09-1.53%283,607
Jul 23, 202560.6960.7259.8760.1260.010.30%199,347
Jul 22, 202559.1060.2758.7659.9459.831.58%266,288
Jul 21, 202557.8859.5857.6959.0158.903.51%314,039
Jul 18, 202557.8258.3556.2857.0156.91-0.87%559,603