Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	71.42	80.60	71.42	76.24	76.24	5.14%	1,158,666
Jul 30, 2026	74.48	74.48	70.55	72.51	72.51	-1.67%	304,728
Jul 29, 2026	74.65	74.95	72.58	73.74	73.74	-2.05%	213,379
Jul 28, 2026	74.40	76.39	73.93	75.28	75.28	1.73%	143,934
Jul 27, 2026	75.50	76.00	71.62	74.00	74.00	-0.80%	344,081
Jul 24, 2026	73.92	74.71	73.31	74.60	74.60	1.90%	185,816
Jul 23, 2026	72.79	74.48	72.30	73.21	73.21	-1.81%	119,599
Jul 22, 2026	73.38	75.32	73.37	74.56	74.56	1.13%	126,387
Jul 21, 2026	73.30	74.25	72.71	73.73	73.73	1.03%	206,181
Jul 20, 2026	74.88	75.21	72.96	72.98	72.98	-2.58%	173,097
Jul 17, 2026	74.90	76.56	74.19	74.91	74.91	-0.64%	125,457
Jul 16, 2026	74.47	75.59	73.51	75.39	75.39	2.09%	147,194
Jul 15, 2026	72.62	74.23	72.62	73.85	73.85	2.12%	208,375
Jul 14, 2026	72.69	73.44	71.87	72.32	72.32	0.19%	184,012
Jul 13, 2026	72.51	73.00	71.87	72.18	72.18	-0.39%	124,355
Jul 10, 2026	71.88	72.78	71.80	72.46	72.46	0.75%	151,899
Jul 9, 2026	72.23	72.74	71.73	71.92	71.92	-0.36%	202,729
Jul 8, 2026	72.34	72.65	70.99	72.18	72.18	-1.25%	242,309
Jul 7, 2026	74.45	74.45	71.71	73.09	73.09	-1.69%	205,481
Jul 6, 2026	74.32	75.11	73.84	74.35	74.35	-0.15%	195,530
Jul 2, 2026	74.16	74.52	73.34	74.46	74.46	0.92%	204,253
Jul 1, 2026	73.43	75.77	73.43	73.78	73.78	-0.26%	393,071
Jun 30, 2026	77.56	77.70	73.07	73.97	73.97	-4.47%	345,908
Jun 29, 2026	78.52	78.74	76.82	77.43	77.43	-2.97%	249,718
Jun 26, 2026	78.50	79.95	76.66	79.80	79.80	1.24%	1,059,546
Jun 25, 2026	78.77	79.76	78.13	78.82	78.82	0.19%	331,810
Jun 24, 2026	75.84	78.84	75.84	78.67	78.67	2.86%	338,048
Jun 23, 2026	76.19	77.60	75.88	76.48	76.48	-0.88%	327,149
Jun 22, 2026	77.76	79.37	77.09	77.16	77.16	-1.92%	264,461
Jun 18, 2026	77.24	78.82	77.19	78.67	78.67	2.26%	804,666
Jun 17, 2026	77.51	78.65	76.47	76.93	76.93	-1.40%	206,805
Jun 16, 2026	79.21	79.85	77.69	78.02	78.02	-0.52%	150,832
Jun 15, 2026	79.01	79.55	78.26	78.43	78.43	0.40%	127,426
Jun 12, 2026	78.26	78.94	77.65	78.12	78.12	1.05%	122,963
Jun 11, 2026	76.75	78.01	76.03	77.31	77.31	1.79%	121,773
Jun 10, 2026	77.27	77.92	75.95	75.95	75.95	-0.74%	187,779
Jun 9, 2026	76.59	77.94	75.35	76.52	76.52	1.28%	100,172
Jun 8, 2026	75.89	77.22	75.55	75.55	75.55	-0.37%	121,224
Jun 5, 2026	76.95	77.48	75.80	75.83	75.83	-1.13%	117,273
Jun 4, 2026	75.97	76.86	74.81	76.70	76.70	2.21%	156,299
Jun 3, 2026	75.84	76.94	74.99	75.04	75.04	-1.88%	246,207
Jun 2, 2026	75.67	77.84	75.21	76.48	76.48	0.28%	139,382
Jun 1, 2026	76.77	77.01	75.40	76.39	76.27	-0.82%	145,693
May 29, 2026	77.90	78.62	76.81	77.02	76.90	-1.18%	160,829
May 28, 2026	77.99	79.40	77.27	77.94	77.82	-0.73%	96,906
May 27, 2026	78.40	79.40	78.21	78.51	78.39	0.51%	129,764
May 26, 2026	76.85	78.52	76.79	78.11	77.99	1.72%	175,264
May 22, 2026	75.70	76.80	75.37	76.79	76.67	1.84%	149,049
May 21, 2026	75.18	76.07	73.87	75.40	75.28	-0.78%	174,751
May 20, 2026	75.03	76.70	74.58	75.99	75.87	1.27%	203,623