Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
67.37
-2.79 (-3.98%)
At close: Mar 6, 2026, 4:00 PM EST
67.37
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.18 | 69.65 | 66.85 | 67.00 | - | -4.50% | 60,234 |
| Mar 5, 2026 | 71.02 | 71.32 | 68.58 | 70.16 | 70.16 | -2.08% | 245,160 |
| Mar 4, 2026 | 70.78 | 72.16 | 70.26 | 71.65 | 71.65 | 1.02% | 202,266 |
| Mar 3, 2026 | 68.96 | 71.10 | 67.50 | 70.93 | 70.93 | -0.10% | 233,630 |
| Mar 2, 2026 | 69.46 | 71.12 | 68.01 | 71.00 | 71.00 | 0.54% | 152,252 |
| Feb 27, 2026 | 70.40 | 70.79 | 69.40 | 70.62 | 70.62 | -0.66% | 140,614 |
| Feb 26, 2026 | 70.57 | 71.42 | 69.63 | 71.09 | 71.09 | 1.30% | 162,304 |
| Feb 25, 2026 | 70.50 | 71.11 | 68.78 | 70.18 | 70.18 | -0.10% | 182,115 |
| Feb 24, 2026 | 70.16 | 71.00 | 69.90 | 70.25 | 70.25 | 0.29% | 153,010 |
| Feb 23, 2026 | 71.45 | 72.26 | 69.08 | 70.05 | 70.05 | -2.86% | 222,550 |
| Feb 20, 2026 | 71.34 | 73.14 | 70.41 | 72.11 | 72.11 | -0.26% | 178,337 |
| Feb 19, 2026 | 72.53 | 73.11 | 71.14 | 72.30 | 72.30 | -0.48% | 140,314 |
| Feb 18, 2026 | 72.69 | 73.85 | 72.08 | 72.65 | 72.65 | -0.33% | 163,891 |
| Feb 17, 2026 | 72.96 | 73.79 | 71.51 | 72.89 | 72.89 | -0.11% | 170,367 |
| Feb 13, 2026 | 73.47 | 74.31 | 72.75 | 72.97 | 72.97 | -0.68% | 144,496 |
| Feb 12, 2026 | 74.53 | 75.30 | 72.98 | 73.47 | 73.35 | -0.93% | 130,105 |
| Feb 11, 2026 | 73.55 | 74.42 | 73.11 | 74.16 | 74.04 | 1.70% | 152,678 |
| Feb 10, 2026 | 72.34 | 73.47 | 72.20 | 72.92 | 72.80 | 1.15% | 218,843 |
| Feb 9, 2026 | 72.96 | 74.28 | 72.02 | 72.09 | 71.97 | -0.93% | 139,595 |
| Feb 6, 2026 | 72.00 | 73.65 | 71.64 | 72.77 | 72.65 | 1.59% | 153,960 |
| Feb 5, 2026 | 71.35 | 72.06 | 70.74 | 71.63 | 71.51 | 0.11% | 199,793 |
| Feb 4, 2026 | 69.51 | 72.56 | 69.51 | 71.55 | 71.43 | 3.77% | 203,011 |
| Feb 3, 2026 | 67.30 | 69.96 | 67.29 | 68.95 | 68.84 | 2.45% | 139,715 |
| Feb 2, 2026 | 65.77 | 67.66 | 64.94 | 67.30 | 67.19 | 2.34% | 209,292 |
| Jan 30, 2026 | 63.65 | 68.18 | 63.65 | 65.76 | 65.65 | 0.78% | 739,505 |
| Jan 29, 2026 | 66.27 | 68.32 | 65.05 | 65.25 | 65.14 | -1.54% | 471,437 |
| Jan 28, 2026 | 67.43 | 68.02 | 66.24 | 66.27 | 66.16 | -1.30% | 277,957 |
| Jan 27, 2026 | 68.21 | 68.73 | 67.08 | 67.14 | 67.03 | -1.48% | 228,162 |
| Jan 26, 2026 | 69.51 | 69.76 | 68.03 | 68.15 | 68.04 | -1.33% | 172,903 |
| Jan 23, 2026 | 68.34 | 69.35 | 68.20 | 69.07 | 68.96 | 1.14% | 141,901 |
| Jan 22, 2026 | 67.58 | 68.97 | 67.31 | 68.29 | 68.18 | 1.34% | 124,048 |
| Jan 21, 2026 | 66.44 | 67.60 | 66.24 | 67.39 | 67.28 | 2.20% | 217,283 |
| Jan 20, 2026 | 66.34 | 66.73 | 65.73 | 65.94 | 65.83 | -1.76% | 91,627 |
| Jan 16, 2026 | 67.11 | 67.81 | 66.68 | 67.12 | 67.01 | -0.77% | 130,486 |
| Jan 15, 2026 | 67.10 | 68.24 | 66.59 | 67.64 | 67.53 | 1.26% | 108,349 |
| Jan 14, 2026 | 66.43 | 66.98 | 65.84 | 66.80 | 66.69 | 0.85% | 117,590 |
| Jan 13, 2026 | 66.58 | 67.26 | 65.82 | 66.24 | 66.13 | -0.30% | 126,494 |
| Jan 12, 2026 | 66.42 | 66.99 | 65.96 | 66.44 | 66.33 | 0.29% | 113,131 |
| Jan 9, 2026 | 65.19 | 66.67 | 65.03 | 66.25 | 66.14 | 1.63% | 115,137 |
| Jan 8, 2026 | 62.45 | 65.62 | 62.45 | 65.19 | 65.08 | 3.48% | 126,151 |
| Jan 7, 2026 | 63.83 | 63.83 | 62.52 | 63.00 | 62.90 | -1.45% | 119,063 |
| Jan 6, 2026 | 61.54 | 64.14 | 61.41 | 63.93 | 63.83 | 3.06% | 151,869 |
| Jan 5, 2026 | 61.13 | 63.01 | 61.13 | 62.03 | 61.93 | 1.44% | 144,955 |
| Jan 2, 2026 | 61.08 | 61.49 | 60.29 | 61.15 | 61.05 | 0.33% | 143,241 |
| Dec 31, 2025 | 61.51 | 62.11 | 60.84 | 60.95 | 60.85 | -0.99% | 150,666 |
| Dec 30, 2025 | 62.17 | 62.64 | 61.11 | 61.56 | 61.46 | -0.93% | 155,656 |
| Dec 29, 2025 | 61.88 | 62.65 | 61.59 | 62.14 | 62.04 | - | 175,798 |
| Dec 26, 2025 | 61.90 | 62.47 | 61.69 | 62.14 | 62.04 | 0.37% | 110,948 |
| Dec 24, 2025 | 61.25 | 62.64 | 61.13 | 61.91 | 61.81 | 1.44% | 132,659 |
| Dec 23, 2025 | 60.70 | 61.58 | 60.38 | 61.03 | 60.93 | 0.44% | 181,377 |