Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
59.17
+0.54 (0.92%)
At close: Dec 5, 2025, 4:00 PM EST
59.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.53 | 59.15 | 58.37 | 59.04 | - | 0.69% | 69,234 |
| Dec 4, 2025 | 58.74 | 59.87 | 58.48 | 58.63 | 58.63 | -0.27% | 150,412 |
| 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 |
| Nov 28, 2025 | 59.22 | 60.11 | 58.21 | 58.65 | 58.65 | -1.00% | 86,067 |
| Nov 26, 2025 | 58.63 | 60.12 | 58.10 | 59.24 | 59.24 | 0.05% | 282,870 |
| Nov 25, 2025 | 58.37 | 60.12 | 58.37 | 59.21 | 59.21 | 2.56% | 153,361 |
| Nov 24, 2025 | 58.38 | 59.60 | 57.25 | 57.73 | 57.73 | -1.80% | 195,880 |
| Nov 21, 2025 | 57.77 | 59.85 | 57.43 | 58.79 | 58.79 | 3.36% | 169,812 |
| Nov 20, 2025 | 57.78 | 58.63 | 56.68 | 56.88 | 56.88 | -1.20% | 190,677 |
| Nov 19, 2025 | 57.81 | 58.27 | 57.17 | 57.57 | 57.57 | 0.02% | 155,352 |
| Nov 18, 2025 | 57.25 | 57.83 | 56.54 | 57.56 | 57.56 | 0.58% | 235,432 |
| Nov 17, 2025 | 57.23 | 57.73 | 56.76 | 57.23 | 57.23 | 0.02% | 260,738 |
| Nov 14, 2025 | 57.07 | 57.61 | 56.20 | 57.22 | 57.22 | -0.28% | 154,916 |
| Nov 13, 2025 | 56.69 | 57.93 | 56.69 | 57.38 | 57.38 | 1.16% | 144,897 |
| Nov 12, 2025 | 57.19 | 58.34 | 56.69 | 56.72 | 56.72 | -0.98% | 181,557 |
| Nov 11, 2025 | 56.84 | 57.45 | 56.50 | 57.28 | 57.28 | 1.01% | 92,826 |
| 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% | 153,251 |
| 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 | 61.86 | 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 | 62.18 | 0.52% | 103,688 |
| Oct 1, 2025 | 61.70 | 62.57 | 61.34 | 62.00 | 61.86 | -0.19% | 130,811 |
| Sep 30, 2025 | 61.34 | 62.18 | 61.20 | 62.12 | 61.98 | 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 | 62.05 | 2.39% | 217,891 |