Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	66.05	67.07	66.03	66.43	66.43	1.92%	180,814
Oct 1, 2026	64.92	65.68	63.76	65.18	65.18	-0.34%	143,574
Sep 30, 2026	66.08	66.08	65.39	65.40	65.40	-1.07%	147,283
Sep 29, 2026	66.78	67.04	65.74	66.11	66.11	-1.12%	135,115
Sep 28, 2026	66.58	67.59	66.19	66.86	66.86	-0.18%	147,973
Sep 25, 2026	66.82	67.43	66.41	66.98	66.98	0.95%	119,739
Sep 24, 2026	66.90	66.90	65.53	66.35	66.35	-0.79%	136,381
Sep 23, 2026	66.80	67.40	66.60	66.88	66.88	-0.64%	154,785
Sep 22, 2026	67.64	67.64	66.33	67.31	67.31	0.96%	167,963
Sep 21, 2026	67.41	67.41	66.06	66.67	66.67	-0.39%	196,971
Sep 18, 2026	68.30	68.30	66.13	66.93	66.93	-2.46%	466,693
Sep 17, 2026	69.91	71.65	68.57	68.62	68.62	-0.44%	161,940
Sep 16, 2026	68.22	69.39	67.98	68.92	68.92	1.56%	179,304
Sep 15, 2026	68.15	68.33	67.33	67.86	67.86	0.04%	196,530
Sep 14, 2026	68.88	68.88	67.53	67.83	67.83	-1.42%	154,173
Sep 11, 2026	70.14	70.94	68.70	68.81	68.81	-0.88%	147,572
Sep 10, 2026	68.96	69.59	68.25	69.42	69.42	0.29%	159,958
Sep 9, 2026	69.91	70.98	69.02	69.22	69.22	-1.84%	243,082
Sep 8, 2026	71.43	72.32	70.02	70.52	70.52	-1.73%	188,985
Sep 4, 2026	70.22	72.19	70.02	71.76	71.76	1.28%	133,066
Sep 3, 2026	71.81	72.20	69.89	70.85	70.85	-0.17%	170,512
Sep 2, 2026	71.22	72.56	70.74	70.97	70.97	0.30%	178,178
Sep 1, 2026	70.69	71.62	70.23	70.76	70.76	-0.23%	181,143
Aug 31, 2026	72.45	72.45	70.51	70.92	70.92	-1.61%	176,034
Aug 28, 2026	72.68	72.95	71.64	72.08	72.08	-0.29%	139,657
Aug 27, 2026	71.71	72.47	70.59	72.29	72.29	0.31%	135,281
Aug 26, 2026	72.28	73.43	71.80	72.07	72.07	0.38%	156,348
Aug 25, 2026	72.47	72.47	71.23	71.80	71.80	-0.18%	177,730
Aug 24, 2026	71.62	72.21	70.87	71.93	71.93	1.15%	177,886
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