Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	63.49	63.76	62.42	62.90	62.90	-1.83%	198,837
Oct 22, 2026	63.15	64.13	62.67	64.07	64.07	1.33%	172,298
Oct 21, 2026	62.80	63.29	61.77	63.23	63.23	1.07%	157,168
Oct 20, 2026	62.60	63.10	61.82	62.56	62.56	0.39%	140,566
Oct 19, 2026	63.37	63.37	62.28	62.32	62.32	-1.06%	156,944
Oct 16, 2026	63.90	64.43	62.93	62.99	62.99	-1.19%	143,371
Oct 15, 2026	63.77	64.36	63.29	63.75	63.75	1.01%	164,062
Oct 14, 2026	63.41	63.99	63.04	63.11	63.11	-1.13%	178,259
Oct 13, 2026	63.28	64.29	62.94	63.83	63.83	1.40%	174,234
Oct 12, 2026	63.35	63.89	62.95	62.95	62.95	-1.02%	174,467
Oct 9, 2026	64.74	65.58	63.60	63.60	63.60	-1.70%	135,874
Oct 8, 2026	64.90	65.34	64.50	64.70	64.70	-0.63%	168,216
Oct 7, 2026	65.26	65.83	64.85	65.11	65.11	-1.32%	249,118
Oct 6, 2026	66.76	66.76	65.70	65.98	65.98	-0.33%	166,671
Oct 5, 2026	66.76	66.81	65.35	66.20	66.20	-0.35%	268,153
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