Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
71.11
+0.65 (0.92%)
At close: Aug 21, 2026, 4:00 PM EDT
71.25
+0.14 (0.20%)
After-hours: Aug 21, 2026, 7:36 PM EDT
Minerals Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.93 | 71.82 | 70.66 | 71.11 | 71.11 | 0.92% | 165,931 |
| Aug 20, 2026 | 70.49 | 71.23 | 70.02 | 70.46 | 70.46 | -1.40% | 106,712 |
| Aug 19, 2026 | 72.65 | 73.42 | 71.23 | 71.46 | 71.46 | -0.36% | 197,917 |
| Aug 18, 2026 | 72.56 | 73.20 | 71.15 | 71.72 | 71.72 | -0.90% | 199,789 |
| Aug 17, 2026 | 73.64 | 73.64 | 72.20 | 72.37 | 72.37 | -0.84% | 115,324 |
| Aug 14, 2026 | 72.02 | 73.14 | 71.83 | 72.98 | 72.98 | 0.47% | 117,645 |
| Aug 13, 2026 | 73.06 | 73.74 | 72.38 | 72.76 | 72.64 | 0.59% | 141,103 |
| Aug 12, 2026 | 74.94 | 74.94 | 72.25 | 72.33 | 72.21 | -2.03% | 164,488 |
| Aug 11, 2026 | 74.65 | 75.84 | 73.83 | 73.83 | 73.71 | -0.79% | 140,647 |
| Aug 10, 2026 | 74.83 | 75.46 | 73.22 | 74.42 | 74.30 | -1.16% | 186,977 |
| Aug 7, 2026 | 75.35 | 76.16 | 75.04 | 75.29 | 75.17 | -0.04% | 180,484 |
| Aug 6, 2026 | 77.49 | 77.85 | 74.78 | 75.32 | 75.20 | -2.30% | 295,574 |
| Aug 5, 2026 | 75.77 | 77.23 | 75.39 | 77.09 | 76.96 | 2.50% | 235,819 |
| Aug 4, 2026 | 74.58 | 76.00 | 73.48 | 75.21 | 75.09 | - | 330,180 |
| Aug 3, 2026 | 75.72 | 76.49 | 72.37 | 75.21 | 75.09 | -1.35% | 511,730 |
| Jul 31, 2026 | 71.42 | 80.60 | 71.42 | 76.24 | 76.11 | 5.14% | 1,158,668 |
| Jul 30, 2026 | 74.48 | 74.48 | 70.55 | 72.51 | 72.39 | -1.67% | 312,114 |
| Jul 29, 2026 | 74.65 | 74.95 | 72.58 | 73.74 | 73.62 | -2.05% | 213,380 |
| Jul 28, 2026 | 74.40 | 76.39 | 73.93 | 75.28 | 75.16 | 1.73% | 143,942 |
| Jul 27, 2026 | 75.50 | 76.00 | 71.62 | 74.00 | 73.88 | -0.80% | 344,770 |
| Jul 24, 2026 | 73.92 | 74.71 | 73.31 | 74.60 | 74.48 | 1.90% | 185,816 |
| Jul 23, 2026 | 72.79 | 74.48 | 72.30 | 73.21 | 73.09 | -1.81% | 119,600 |
| Jul 22, 2026 | 73.38 | 75.32 | 73.37 | 74.56 | 74.44 | 1.13% | 126,740 |
| Jul 21, 2026 | 73.30 | 74.25 | 72.71 | 73.73 | 73.61 | 1.03% | 206,274 |
| Jul 20, 2026 | 74.88 | 75.21 | 72.96 | 72.98 | 72.86 | -2.58% | 173,113 |
| Jul 17, 2026 | 74.90 | 76.56 | 74.19 | 74.91 | 74.79 | -0.64% | 125,457 |
| Jul 16, 2026 | 74.47 | 75.59 | 73.51 | 75.39 | 75.27 | 2.09% | 147,444 |
| Jul 15, 2026 | 72.62 | 74.23 | 72.62 | 73.85 | 73.73 | 2.12% | 208,475 |
| Jul 14, 2026 | 72.69 | 73.44 | 71.87 | 72.32 | 72.20 | 0.19% | 184,098 |
| Jul 13, 2026 | 72.51 | 73.00 | 71.87 | 72.18 | 72.06 | -0.39% | 124,472 |
| Jul 10, 2026 | 71.88 | 72.78 | 71.80 | 72.46 | 72.34 | 0.75% | 151,903 |
| Jul 9, 2026 | 72.23 | 72.74 | 71.73 | 71.92 | 71.80 | -0.36% | 202,745 |
| Jul 8, 2026 | 72.34 | 72.65 | 70.99 | 72.18 | 72.06 | -1.25% | 242,316 |
| Jul 7, 2026 | 74.45 | 74.45 | 71.71 | 73.09 | 72.97 | -1.69% | 212,918 |
| Jul 6, 2026 | 74.32 | 75.11 | 73.84 | 74.35 | 74.23 | -0.15% | 195,530 |
| Jul 2, 2026 | 74.16 | 74.52 | 73.34 | 74.46 | 74.34 | 0.92% | 204,324 |
| Jul 1, 2026 | 73.43 | 75.77 | 73.43 | 73.78 | 73.66 | -0.26% | 393,083 |
| Jun 30, 2026 | 77.56 | 77.70 | 73.07 | 73.97 | 73.85 | -4.47% | 345,908 |
| Jun 29, 2026 | 78.52 | 78.74 | 76.82 | 77.43 | 77.30 | -2.97% | 249,863 |
| Jun 26, 2026 | 78.50 | 79.95 | 76.66 | 79.80 | 79.67 | 1.24% | 1,072,117 |
| Jun 25, 2026 | 78.77 | 79.76 | 78.13 | 78.82 | 78.69 | 0.19% | 331,811 |
| Jun 24, 2026 | 75.84 | 78.84 | 75.84 | 78.67 | 78.54 | 2.86% | 342,265 |
| Jun 23, 2026 | 76.19 | 77.60 | 75.88 | 76.48 | 76.35 | -0.88% | 327,168 |
| Jun 22, 2026 | 77.76 | 79.37 | 77.09 | 77.16 | 77.03 | -1.92% | 269,890 |
| Jun 18, 2026 | 77.24 | 78.82 | 77.19 | 78.67 | 78.54 | 2.26% | 814,911 |
| Jun 17, 2026 | 77.51 | 78.65 | 76.47 | 76.93 | 76.80 | -1.40% | 206,805 |
| Jun 16, 2026 | 79.21 | 79.85 | 77.69 | 78.02 | 77.89 | -0.52% | 153,233 |
| Jun 15, 2026 | 79.01 | 79.55 | 78.26 | 78.43 | 78.30 | 0.40% | 130,568 |
| Jun 12, 2026 | 78.26 | 78.94 | 77.65 | 78.12 | 77.99 | 1.05% | 135,019 |
| Jun 11, 2026 | 76.75 | 78.01 | 76.03 | 77.31 | 77.18 | 1.79% | 127,305 |