Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
61.75
-1.39 (-2.20%)
At close: Aug 14, 2025, 4:00 PM
61.75
0.00 (0.00%)
After-hours: Aug 14, 2025, 7:00 PM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.18 | 62.62 | 61.17 | 61.52 | - | -2.57% | 103,028 |
| Aug 13, 2025 | 61.24 | 63.32 | 61.22 | 63.14 | 63.14 | 3.49% | 336,125 |
| Aug 12, 2025 | 58.41 | 61.06 | 58.41 | 61.01 | 61.01 | 4.59% | 201,355 |
| Aug 11, 2025 | 58.04 | 58.68 | 57.67 | 58.33 | 58.33 | 0.60% | 183,011 |
| Aug 8, 2025 | 58.08 | 58.52 | 57.73 | 57.98 | 57.98 | 0.17% | 154,017 |
| Aug 7, 2025 | 58.23 | 58.40 | 57.34 | 57.88 | 57.88 | 0.91% | 200,051 |
| Aug 6, 2025 | 57.84 | 58.17 | 57.09 | 57.36 | 57.36 | -0.88% | 199,853 |
| Aug 5, 2025 | 56.93 | 58.13 | 56.80 | 57.87 | 57.87 | 2.35% | 197,486 |
| Aug 4, 2025 | 56.70 | 57.66 | 56.30 | 56.54 | 56.54 | 0.11% | 197,797 |
| Aug 1, 2025 | 57.03 | 57.40 | 56.22 | 56.48 | 56.48 | -2.87% | 260,973 |
| Jul 31, 2025 | 57.77 | 58.64 | 57.60 | 58.15 | 58.15 | -0.55% | 252,691 |
| Jul 30, 2025 | 59.83 | 59.83 | 58.32 | 58.47 | 58.47 | -2.44% | 271,218 |
| Jul 29, 2025 | 61.56 | 61.58 | 59.27 | 59.93 | 59.93 | -2.20% | 342,394 |
| Jul 28, 2025 | 65.06 | 65.76 | 61.13 | 61.28 | 61.28 | -6.37% | 577,062 |
| Jul 25, 2025 | 61.59 | 66.16 | 61.05 | 65.45 | 65.45 | 10.56% | 607,472 |
| Jul 24, 2025 | 59.79 | 59.99 | 58.89 | 59.20 | 59.20 | -1.53% | 283,607 |
| Jul 23, 2025 | 60.69 | 60.72 | 59.87 | 60.12 | 60.12 | 0.30% | 199,347 |
| Jul 22, 2025 | 59.10 | 60.27 | 58.76 | 59.94 | 59.94 | 1.58% | 266,288 |
| Jul 21, 2025 | 57.88 | 59.58 | 57.69 | 59.01 | 59.01 | 3.51% | 314,039 |
| Jul 18, 2025 | 57.82 | 58.35 | 56.28 | 57.01 | 57.01 | -0.87% | 559,603 |
| 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 |