Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	62.17	62.64	61.11	61.56	61.56	-0.93%	155,605
Dec 29, 2025	61.88	62.65	61.59	62.14	62.14	-	174,982
Dec 26, 2025	61.90	62.47	61.69	62.14	62.14	0.37%	103,448
Dec 24, 2025	61.25	62.64	61.13	61.91	61.91	1.44%	132,659
Dec 23, 2025	60.70	61.58	60.38	61.03	61.03	0.44%	175,377
Dec 22, 2025	60.78	62.09	60.64	60.76	60.76	0.35%	126,030
Dec 19, 2025	60.92	61.31	59.51	60.55	60.55	-1.42%	712,226
Dec 18, 2025	61.88	62.43	61.25	61.42	61.42	-0.49%	216,655
Dec 17, 2025	61.86	62.98	61.47	61.72	61.72	-0.68%	276,167
Dec 16, 2025	62.16	62.81	61.71	62.14	62.14	-0.10%	199,101
Dec 15, 2025	62.39	62.61	61.36	62.20	62.20	0.42%	242,041
Dec 12, 2025	62.00	62.48	61.41	61.94	61.94	0.65%	251,246
Dec 11, 2025	60.82	62.25	60.82	61.54	61.54	1.40%	159,091
Dec 10, 2025	58.81	61.15	58.81	60.69	60.69	3.34%	208,625
Dec 9, 2025	58.29	59.77	58.11	58.73	58.73	1.03%	132,865
Dec 8, 2025	59.39	59.89	58.00	58.13	58.13	-1.76%	117,782
Dec 5, 2025	58.53	59.21	58.37	59.17	59.17	0.92%	119,528
Dec 4, 2025	58.74	59.87	58.48	58.63	58.63	-0.27%	150,414
Dec 3, 2025	58.01	59.14	57.88	58.79	58.79	1.47%	111,150
Dec 2, 2025	58.66	58.95	57.56	57.94	57.94	-0.70%	94,583
Dec 1, 2025	58.31	59.68	58.30	58.35	58.35	-0.51%	127,826
Nov 28, 2025	59.22	60.11	58.21	58.65	58.65	-1.00%	86,067
Nov 26, 2025	58.63	60.12	58.10	59.24	59.24	0.05%	282,870
Nov 25, 2025	58.37	60.12	58.37	59.21	59.21	2.56%	227,223
Nov 24, 2025	58.38	59.60	57.25	57.73	57.73	-1.80%	198,049
Nov 21, 2025	57.77	59.85	57.43	58.79	58.79	3.36%	169,822
Nov 20, 2025	57.78	58.63	56.68	56.88	56.88	-1.20%	190,677
Nov 19, 2025	57.81	58.27	57.17	57.57	57.57	0.02%	155,352
Nov 18, 2025	57.25	57.83	56.54	57.56	57.56	0.58%	235,432
Nov 17, 2025	57.23	57.73	56.76	57.23	57.23	0.02%	260,738
Nov 14, 2025	57.07	57.61	56.20	57.22	57.22	-0.28%	154,916
Nov 13, 2025	56.69	57.93	56.69	57.38	57.38	1.16%	144,897
Nov 12, 2025	57.19	58.34	56.69	56.72	56.72	-0.98%	181,557
Nov 11, 2025	56.84	57.45	56.50	57.28	57.28	1.01%	92,826
Nov 10, 2025	56.29	57.17	55.53	56.71	56.71	1.45%	126,731
Nov 7, 2025	55.74	56.43	55.37	55.90	55.90	0.72%	135,743
Nov 6, 2025	55.97	57.40	55.36	55.50	55.50	-1.63%	151,396
Nov 5, 2025	55.57	56.50	54.65	56.42	56.42	1.46%	153,251
Nov 4, 2025	55.73	56.47	55.45	55.61	55.61	-0.80%	232,226
Nov 3, 2025	56.62	56.73	55.39	56.06	56.06	-1.22%	212,656
Oct 31, 2025	54.86	56.81	53.94	56.75	56.75	2.73%	336,775
Oct 30, 2025	54.50	55.39	54.17	55.24	55.24	0.27%	228,518
Oct 29, 2025	56.05	56.39	54.58	55.09	54.97	-2.65%	306,615
Oct 28, 2025	56.51	57.40	56.12	56.59	56.47	-0.47%	188,019
Oct 27, 2025	59.54	60.09	56.58	56.86	56.74	-4.77%	185,638
Oct 24, 2025	60.97	61.17	57.31	59.71	59.58	-2.91%	202,759
Oct 23, 2025	60.58	61.90	60.58	61.50	61.37	1.64%	159,375
Oct 22, 2025	61.97	62.41	60.39	60.51	60.38	-2.40%	158,723
Oct 21, 2025	60.45	62.16	60.06	62.00	61.86	2.01%	170,625
Oct 20, 2025	60.16	61.09	59.81	60.78	60.65	2.55%	137,798