Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	57.82	58.35	56.28	57.01	57.01	-0.87%	559,501
Jul 17, 2025	56.70	57.90	56.70	57.51	57.51	0.81%	312,396
Jul 16, 2025	57.14	57.77	56.18	57.05	57.05	0.21%	259,347
Jul 15, 2025	59.00	59.05	56.90	56.93	56.93	-3.02%	192,540
Jul 14, 2025	58.67	59.25	57.90	58.70	58.70	-0.81%	158,060
Jul 11, 2025	58.98	59.29	58.15	59.18	59.18	-0.80%	175,434
Jul 10, 2025	58.94	60.32	58.57	59.66	59.66	1.22%	223,364
Jul 9, 2025	58.94	59.45	57.56	58.94	58.94	0.65%	252,399
Jul 8, 2025	58.31	59.66	58.18	58.56	58.56	1.31%	388,132
Jul 7, 2025	58.40	59.07	57.49	57.80	57.80	-2.20%	387,867
Jul 3, 2025	58.76	59.37	58.73	59.10	59.10	0.25%	118,122
Jul 2, 2025	57.90	59.07	57.22	58.95	58.95	2.49%	208,841
Jul 1, 2025	55.03	58.83	54.91	57.52	57.52	4.45%	228,348
Jun 30, 2025	55.58	55.78	54.76	55.07	55.07	-0.79%	308,828
Jun 27, 2025	55.96	56.19	55.26	55.51	55.51	-0.18%	443,545
Jun 26, 2025	54.77	55.92	54.40	55.61	55.61	2.19%	195,396
Jun 25, 2025	54.74	54.93	54.25	54.42	54.42	-0.82%	211,413
Jun 24, 2025	55.05	55.75	54.42	54.87	54.87	0.85%	200,379
Jun 23, 2025	53.32	54.52	53.11	54.41	54.41	2.10%	326,461
Jun 20, 2025	54.09	54.30	53.15	53.29	53.29	-0.95%	635,675
Jun 18, 2025	53.99	54.80	53.63	53.80	53.80	-0.39%	195,282
Jun 17, 2025	54.39	55.24	53.98	54.01	54.01	-1.08%	256,859
Jun 16, 2025	54.73	54.77	53.93	54.60	54.60	0.91%	207,544
Jun 13, 2025	54.91	55.28	53.90	54.11	54.11	-3.38%	241,204
Jun 12, 2025	57.22	57.59	55.90	56.00	56.00	-3.35%	306,259
Jun 11, 2025	60.02	60.25	57.92	57.94	57.94	-3.45%	138,167
Jun 10, 2025	59.83	60.62	59.43	60.01	60.01	1.28%	221,395
Jun 9, 2025	58.38	59.45	58.38	59.25	59.25	2.58%	165,608
Jun 6, 2025	58.81	59.14	57.48	57.76	57.76	-0.05%	117,681
Jun 5, 2025	58.03	58.70	57.67	57.79	57.79	-0.19%	187,996
Jun 4, 2025	57.54	57.92	57.12	57.90	57.90	0.75%	167,503
Jun 3, 2025	55.85	58.13	55.85	57.47	57.47	2.85%	238,956
Jun 2, 2025	56.48	56.93	55.14	55.88	55.88	-1.59%	274,691
May 30, 2025	57.45	57.67	56.76	56.78	56.78	-1.93%	256,309
May 29, 2025	58.76	58.76	57.33	57.90	57.79	-0.77%	207,409
May 28, 2025	59.87	60.51	58.35	58.35	58.24	-2.67%	326,018
May 27, 2025	59.26	60.35	59.26	59.95	59.83	3.11%	263,998
May 23, 2025	57.62	58.66	57.62	58.14	58.03	-1.07%	263,928
May 22, 2025	57.79	59.24	57.65	58.77	58.66	1.01%	318,533
May 21, 2025	58.90	59.82	57.89	58.18	58.07	-2.50%	463,563
May 20, 2025	58.59	59.74	58.22	59.67	59.56	1.50%	326,519
May 19, 2025	58.38	58.90	58.27	58.79	58.68	-0.99%	223,088
May 16, 2025	58.94	59.65	58.57	59.38	59.27	0.81%	287,509
May 15, 2025	57.70	58.97	57.05	58.90	58.79	1.55%	185,717
May 14, 2025	58.38	58.50	57.80	58.00	57.89	-1.31%	366,435
May 13, 2025	58.64	59.05	57.84	58.77	58.66	0.77%	266,857
May 12, 2025	58.90	59.65	57.92	58.32	58.21	4.14%	308,937
May 9, 2025	55.35	56.25	55.35	56.00	55.89	1.45%	350,924
May 8, 2025	52.88	55.32	52.81	55.20	55.09	5.46%	374,806
May 7, 2025	52.49	52.95	52.11	52.34	52.24	-0.15%	266,278