Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	57.41	59.04	57.05	58.80	58.80	2.17%	284,120
Apr 23, 2025	58.69	59.30	56.97	57.55	57.55	0.56%	237,989
Apr 22, 2025	56.83	57.53	55.62	57.23	57.23	2.23%	167,265
Apr 21, 2025	56.24	56.65	54.86	55.98	55.98	-1.29%	215,003
Apr 17, 2025	56.23	57.00	56.07	56.71	56.71	0.82%	217,214
Apr 16, 2025	56.66	56.93	55.10	56.25	56.25	-0.90%	202,810
Apr 15, 2025	56.96	57.46	56.28	56.76	56.76	-0.46%	165,660
Apr 14, 2025	57.02	57.86	55.86	57.02	57.02	1.31%	199,663
Apr 11, 2025	55.49	56.53	54.60	56.28	56.28	0.77%	187,930
Apr 10, 2025	56.86	56.86	54.48	55.85	55.85	-4.45%	224,218
Apr 9, 2025	53.07	59.10	53.07	58.45	58.45	9.05%	303,233
Apr 8, 2025	56.30	56.40	52.64	53.60	53.60	-2.70%	239,755
Apr 7, 2025	53.89	57.30	52.40	55.09	55.09	-1.22%	283,437
Apr 4, 2025	56.07	56.65	54.80	55.77	55.77	-4.76%	239,085
Apr 3, 2025	60.57	60.58	58.54	58.56	58.56	-7.14%	169,169
Apr 2, 2025	61.93	63.21	61.62	63.06	63.06	1.17%	171,603
Apr 1, 2025	62.86	63.12	61.60	62.33	62.33	-1.95%	146,186
Mar 31, 2025	63.13	63.97	62.79	63.57	63.57	-0.06%	181,436
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