Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
74.16
+1.24 (1.70%)
At close: Feb 11, 2026, 4:00 PM EST
74.16
0.00 (0.00%)
After-hours: Feb 11, 2026, 7:00 PM EST
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 73.55 | 74.42 | 73.11 | 74.16 | 74.16 | 1.70% | 152,639 |
| Feb 10, 2026 | 72.34 | 73.47 | 72.20 | 72.92 | 72.92 | 1.15% | 144,257 |
| Feb 9, 2026 | 72.96 | 74.28 | 72.02 | 72.09 | 72.09 | -0.93% | 139,594 |
| Feb 6, 2026 | 72.00 | 73.65 | 71.64 | 72.77 | 72.77 | 1.59% | 153,960 |
| Feb 5, 2026 | 71.35 | 72.06 | 70.74 | 71.63 | 71.63 | 0.11% | 199,760 |
| Feb 4, 2026 | 69.51 | 72.56 | 69.51 | 71.55 | 71.55 | 3.77% | 203,011 |
| Feb 3, 2026 | 67.30 | 69.96 | 67.29 | 68.95 | 68.95 | 2.45% | 139,515 |
| Feb 2, 2026 | 65.77 | 67.66 | 64.94 | 67.30 | 67.30 | 2.34% | 209,292 |
| Jan 30, 2026 | 63.65 | 68.18 | 63.65 | 65.76 | 65.76 | 0.78% | 739,505 |
| Jan 29, 2026 | 66.27 | 68.32 | 65.05 | 65.25 | 65.25 | -1.54% | 469,480 |
| Jan 28, 2026 | 67.43 | 68.02 | 66.24 | 66.27 | 66.27 | -1.30% | 277,955 |
| Jan 27, 2026 | 68.21 | 68.73 | 67.08 | 67.14 | 67.14 | -1.48% | 228,162 |
| Jan 26, 2026 | 69.51 | 69.76 | 68.03 | 68.15 | 68.15 | -1.33% | 172,902 |
| Jan 23, 2026 | 68.34 | 69.35 | 68.20 | 69.07 | 69.07 | 1.14% | 141,901 |
| Jan 22, 2026 | 67.58 | 68.97 | 67.31 | 68.29 | 68.29 | 1.34% | 124,048 |
| Jan 21, 2026 | 66.44 | 67.60 | 66.24 | 67.39 | 67.39 | 2.20% | 147,234 |
| Jan 20, 2026 | 66.34 | 66.73 | 65.73 | 65.94 | 65.94 | -1.76% | 91,627 |
| Jan 16, 2026 | 67.11 | 67.81 | 66.68 | 67.12 | 67.12 | -0.77% | 130,484 |
| Jan 15, 2026 | 67.10 | 68.24 | 66.59 | 67.64 | 67.64 | 1.26% | 108,349 |
| Jan 14, 2026 | 66.43 | 66.98 | 65.84 | 66.80 | 66.80 | 0.85% | 117,589 |
| Jan 13, 2026 | 66.58 | 67.26 | 65.82 | 66.24 | 66.24 | -0.30% | 126,494 |
| Jan 12, 2026 | 66.42 | 66.99 | 65.96 | 66.44 | 66.44 | 0.29% | 113,131 |
| Jan 9, 2026 | 65.19 | 66.67 | 65.03 | 66.25 | 66.25 | 1.63% | 115,123 |
| Jan 8, 2026 | 62.45 | 65.62 | 62.45 | 65.19 | 65.19 | 3.48% | 126,151 |
| Jan 7, 2026 | 63.83 | 63.83 | 62.52 | 63.00 | 63.00 | -1.45% | 119,063 |
| Jan 6, 2026 | 61.54 | 64.14 | 61.41 | 63.93 | 63.93 | 3.06% | 151,869 |
| Jan 5, 2026 | 61.13 | 63.01 | 61.13 | 62.03 | 62.03 | 1.44% | 144,954 |
| Jan 2, 2026 | 61.08 | 61.49 | 60.29 | 61.15 | 61.15 | 0.33% | 143,040 |
| Dec 31, 2025 | 61.51 | 62.11 | 60.84 | 60.95 | 60.95 | -0.99% | 150,666 |
| Dec 30, 2025 | 62.17 | 62.64 | 61.11 | 61.56 | 61.56 | -0.93% | 155,605 |
| Dec 29, 2025 | 61.88 | 62.65 | 61.59 | 62.14 | 62.14 | - | 174,982 |
| Dec 26, 2025 | 61.90 | 62.47 | 61.69 | 62.14 | 62.14 | 0.37% | 103,448 |
| Dec 24, 2025 | 61.25 | 62.64 | 61.13 | 61.91 | 61.91 | 1.44% | 132,659 |
| Dec 23, 2025 | 60.70 | 61.58 | 60.38 | 61.03 | 61.03 | 0.44% | 175,377 |
| Dec 22, 2025 | 60.78 | 62.09 | 60.64 | 60.76 | 60.76 | 0.35% | 126,030 |
| Dec 19, 2025 | 60.92 | 61.31 | 59.51 | 60.55 | 60.55 | -1.42% | 712,226 |
| Dec 18, 2025 | 61.88 | 62.43 | 61.25 | 61.42 | 61.42 | -0.49% | 216,655 |
| Dec 17, 2025 | 61.86 | 62.98 | 61.47 | 61.72 | 61.72 | -0.68% | 276,167 |
| Dec 16, 2025 | 62.16 | 62.81 | 61.71 | 62.14 | 62.14 | -0.10% | 199,101 |
| Dec 15, 2025 | 62.39 | 62.61 | 61.36 | 62.20 | 62.20 | 0.42% | 242,041 |
| Dec 12, 2025 | 62.00 | 62.48 | 61.41 | 61.94 | 61.94 | 0.65% | 251,246 |
| Dec 11, 2025 | 60.82 | 62.25 | 60.82 | 61.54 | 61.54 | 1.40% | 159,091 |
| Dec 10, 2025 | 58.81 | 61.15 | 58.81 | 60.69 | 60.69 | 3.34% | 208,625 |
| Dec 9, 2025 | 58.29 | 59.77 | 58.11 | 58.73 | 58.73 | 1.03% | 132,865 |
| Dec 8, 2025 | 59.39 | 59.89 | 58.00 | 58.13 | 58.13 | -1.76% | 117,782 |
| Dec 5, 2025 | 58.53 | 59.21 | 58.37 | 59.17 | 59.17 | 0.92% | 119,528 |
| Dec 4, 2025 | 58.74 | 59.87 | 58.48 | 58.63 | 58.63 | -0.27% | 150,414 |
| Dec 3, 2025 | 58.01 | 59.14 | 57.88 | 58.79 | 58.79 | 1.47% | 111,150 |
| Dec 2, 2025 | 58.66 | 58.95 | 57.56 | 57.94 | 57.94 | -0.70% | 94,583 |
| Dec 1, 2025 | 58.31 | 59.68 | 58.30 | 58.35 | 58.35 | -0.51% | 127,826 |