Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
62.00
+1.22 (2.01%)
At close: Oct 21, 2025, 4:00 PM EDT
62.00
0.00 (0.00%)
After-hours: Oct 21, 2025, 7:00 PM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 60.45 | 62.16 | 60.06 | 62.00 | 62.00 | 2.01% | 170,279 |
| Oct 20, 2025 | 60.16 | 61.09 | 59.81 | 60.78 | 60.78 | 2.55% | 137,798 |
| Oct 17, 2025 | 59.49 | 59.77 | 58.68 | 59.27 | 59.27 | -0.45% | 127,471 |
| Oct 16, 2025 | 60.61 | 60.97 | 59.32 | 59.54 | 59.54 | -1.57% | 150,255 |
| Oct 15, 2025 | 59.96 | 60.52 | 59.18 | 60.49 | 60.49 | 1.66% | 215,377 |
| Oct 14, 2025 | 58.33 | 59.99 | 58.17 | 59.50 | 59.50 | 0.97% | 353,315 |
| Oct 13, 2025 | 58.88 | 59.74 | 58.78 | 58.93 | 58.93 | 1.48% | 211,958 |
| Oct 10, 2025 | 60.01 | 60.75 | 57.86 | 58.07 | 58.07 | -3.22% | 167,532 |
| Oct 9, 2025 | 60.97 | 61.02 | 59.90 | 60.00 | 60.00 | -1.38% | 150,878 |
| Oct 8, 2025 | 61.09 | 61.53 | 60.57 | 60.84 | 60.84 | 0.48% | 171,890 |
| Oct 7, 2025 | 61.29 | 61.64 | 60.29 | 60.55 | 60.55 | -1.24% | 178,598 |
| Oct 6, 2025 | 63.03 | 63.36 | 61.12 | 61.31 | 61.31 | -2.26% | 156,580 |
| Oct 3, 2025 | 62.19 | 63.56 | 62.19 | 62.73 | 62.73 | 0.66% | 161,698 |
| Oct 2, 2025 | 62.10 | 62.64 | 61.67 | 62.32 | 62.32 | 0.52% | 103,688 |
| Oct 1, 2025 | 61.70 | 62.57 | 61.34 | 62.00 | 62.00 | -0.19% | 130,811 |
| Sep 30, 2025 | 61.34 | 62.18 | 61.20 | 62.12 | 62.12 | 1.09% | 137,496 |
| Sep 29, 2025 | 62.47 | 62.50 | 61.05 | 61.45 | 61.45 | -1.19% | 132,830 |
| Sep 26, 2025 | 60.90 | 62.35 | 60.71 | 62.19 | 62.19 | 2.39% | 217,891 |
| Sep 25, 2025 | 61.42 | 61.53 | 60.50 | 60.74 | 60.74 | -1.44% | 176,605 |
| Sep 24, 2025 | 61.64 | 62.21 | 61.28 | 61.63 | 61.63 | -0.39% | 163,849 |
| Sep 23, 2025 | 62.66 | 63.62 | 61.81 | 61.87 | 61.87 | -1.02% | 190,654 |
| Sep 22, 2025 | 63.24 | 63.38 | 62.20 | 62.51 | 62.51 | -0.65% | 206,822 |
| Sep 19, 2025 | 64.89 | 64.89 | 62.85 | 62.92 | 62.92 | -2.72% | 683,244 |
| Sep 18, 2025 | 63.85 | 65.03 | 63.40 | 64.68 | 64.68 | 1.84% | 224,779 |
| Sep 17, 2025 | 63.69 | 66.26 | 63.42 | 63.51 | 63.51 | 0.47% | 231,158 |
| Sep 16, 2025 | 63.23 | 63.58 | 62.59 | 63.21 | 63.21 | 0.03% | 194,433 |
| Sep 15, 2025 | 63.82 | 64.10 | 63.05 | 63.19 | 63.19 | -0.60% | 128,958 |
| Sep 12, 2025 | 64.46 | 64.95 | 63.56 | 63.57 | 63.57 | -2.20% | 166,711 |
| Sep 11, 2025 | 63.42 | 65.19 | 63.41 | 65.00 | 65.00 | 3.13% | 221,944 |
| Sep 10, 2025 | 62.58 | 63.72 | 62.25 | 63.03 | 63.03 | 0.05% | 344,292 |
| Sep 9, 2025 | 63.89 | 64.02 | 61.68 | 63.00 | 63.00 | -1.82% | 248,425 |
| Sep 8, 2025 | 64.06 | 64.26 | 62.94 | 64.17 | 64.17 | 0.09% | 321,947 |
| Sep 5, 2025 | 63.43 | 65.00 | 63.06 | 64.11 | 64.11 | 1.33% | 216,244 |
| Sep 4, 2025 | 65.23 | 65.23 | 63.11 | 63.27 | 63.27 | -2.29% | 358,918 |
| Sep 3, 2025 | 64.69 | 65.38 | 63.74 | 64.75 | 64.75 | -0.29% | 208,843 |
| Sep 2, 2025 | 64.36 | 65.01 | 63.95 | 64.94 | 64.94 | -0.78% | 215,869 |
| Aug 29, 2025 | 65.51 | 66.21 | 64.74 | 65.45 | 65.45 | 0.46% | 297,008 |
| Aug 28, 2025 | 65.41 | 65.41 | 63.98 | 65.15 | 65.15 | 0.20% | 193,499 |
| Aug 27, 2025 | 63.24 | 65.07 | 63.24 | 65.02 | 65.02 | 2.01% | 181,054 |
| Aug 26, 2025 | 63.81 | 64.50 | 63.63 | 63.74 | 63.74 | -0.36% | 222,017 |
| Aug 25, 2025 | 63.64 | 64.12 | 63.31 | 63.97 | 63.97 | 0.27% | 155,793 |
| Aug 22, 2025 | 61.47 | 64.25 | 61.29 | 63.80 | 63.80 | 4.37% | 208,775 |
| Aug 21, 2025 | 60.11 | 61.19 | 59.78 | 61.13 | 61.13 | 0.81% | 120,265 |
| Aug 20, 2025 | 61.22 | 61.22 | 60.21 | 60.64 | 60.64 | -0.25% | 144,371 |
| Aug 19, 2025 | 60.47 | 61.41 | 60.42 | 60.79 | 60.79 | 0.48% | 150,654 |
| Aug 18, 2025 | 60.54 | 61.18 | 60.25 | 60.50 | 60.50 | -0.38% | 177,238 |
| Aug 15, 2025 | 61.96 | 61.96 | 59.85 | 60.73 | 60.73 | -1.65% | 340,849 |
| Aug 14, 2025 | 62.18 | 62.62 | 61.17 | 61.75 | 61.64 | -2.20% | 230,778 |
| Aug 13, 2025 | 61.24 | 63.32 | 61.22 | 63.14 | 63.03 | 3.49% | 336,125 |
| Aug 12, 2025 | 58.41 | 61.06 | 58.41 | 61.01 | 60.90 | 4.59% | 201,355 |