Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
64.11
+0.84 (1.33%)
Sep 5, 2025, 4:00 PM - Market closed
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.43 | 65.00 | 63.06 | 64.11 | 64.11 | 1.33% | 207,648 |
| 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 |
| Aug 11, 2025 | 58.04 | 58.68 | 57.67 | 58.33 | 58.23 | 0.60% | 183,011 |
| Aug 8, 2025 | 58.08 | 58.52 | 57.73 | 57.98 | 57.88 | 0.17% | 154,017 |
| Aug 7, 2025 | 58.23 | 58.40 | 57.34 | 57.88 | 57.78 | 0.91% | 200,051 |
| Aug 6, 2025 | 57.84 | 58.17 | 57.09 | 57.36 | 57.26 | -0.88% | 199,853 |
| Aug 5, 2025 | 56.93 | 58.13 | 56.80 | 57.87 | 57.77 | 2.35% | 197,486 |
| Aug 4, 2025 | 56.70 | 57.66 | 56.30 | 56.54 | 56.44 | 0.11% | 197,797 |
| Aug 1, 2025 | 57.03 | 57.40 | 56.22 | 56.48 | 56.38 | -2.87% | 260,973 |
| Jul 31, 2025 | 57.77 | 58.64 | 57.60 | 58.15 | 58.05 | -0.55% | 252,691 |
| Jul 30, 2025 | 59.83 | 59.83 | 58.32 | 58.47 | 58.36 | -2.44% | 271,218 |
| Jul 29, 2025 | 61.56 | 61.58 | 59.27 | 59.93 | 59.82 | -2.20% | 342,394 |
| Jul 28, 2025 | 65.06 | 65.76 | 61.13 | 61.28 | 61.17 | -6.37% | 577,062 |
| Jul 25, 2025 | 61.59 | 66.16 | 61.05 | 65.45 | 65.33 | 10.56% | 607,472 |
| Jul 24, 2025 | 59.79 | 59.99 | 58.89 | 59.20 | 59.09 | -1.53% | 283,607 |
| Jul 23, 2025 | 60.69 | 60.72 | 59.87 | 60.12 | 60.01 | 0.30% | 199,347 |
| Jul 22, 2025 | 59.10 | 60.27 | 58.76 | 59.94 | 59.83 | 1.58% | 266,288 |
| Jul 21, 2025 | 57.88 | 59.58 | 57.69 | 59.01 | 58.90 | 3.51% | 314,039 |
| Jul 18, 2025 | 57.82 | 58.35 | 56.28 | 57.01 | 56.91 | -0.87% | 559,603 |
| Jul 17, 2025 | 56.70 | 57.90 | 56.70 | 57.51 | 57.41 | 0.81% | 312,396 |
| Jul 16, 2025 | 57.14 | 57.77 | 56.18 | 57.05 | 56.95 | 0.21% | 259,347 |
| Jul 15, 2025 | 59.00 | 59.05 | 56.90 | 56.93 | 56.83 | -3.02% | 192,540 |
| Jul 14, 2025 | 58.67 | 59.25 | 57.90 | 58.70 | 58.59 | -0.81% | 158,060 |
| Jul 11, 2025 | 58.98 | 59.29 | 58.15 | 59.18 | 59.07 | -0.80% | 175,434 |
| Jul 10, 2025 | 58.94 | 60.32 | 58.57 | 59.66 | 59.55 | 1.22% | 223,364 |
| Jul 9, 2025 | 58.94 | 59.45 | 57.56 | 58.94 | 58.83 | 0.65% | 252,399 |
| Jul 8, 2025 | 58.31 | 59.66 | 58.18 | 58.56 | 58.45 | 1.31% | 388,132 |
| Jul 7, 2025 | 58.40 | 59.07 | 57.49 | 57.80 | 57.70 | -2.20% | 387,867 |
| Jul 3, 2025 | 58.76 | 59.37 | 58.73 | 59.10 | 58.99 | 0.25% | 118,122 |
| Jul 2, 2025 | 57.90 | 59.07 | 57.22 | 58.95 | 58.84 | 2.49% | 208,841 |
| Jul 1, 2025 | 55.03 | 58.83 | 54.91 | 57.52 | 57.42 | 4.45% | 228,348 |
| Jun 30, 2025 | 55.58 | 55.78 | 54.76 | 55.07 | 54.97 | -0.79% | 308,828 |
| Jun 27, 2025 | 55.96 | 56.19 | 55.26 | 55.51 | 55.41 | -0.18% | 443,545 |
| Jun 26, 2025 | 54.77 | 55.92 | 54.40 | 55.61 | 55.51 | 2.19% | 195,396 |