Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.90	78.62	76.81	77.02	77.02	-1.18%	156,839
May 28, 2026	77.99	79.40	77.27	77.94	77.94	-0.73%	93,828
May 27, 2026	78.40	79.40	78.21	78.51	78.51	0.51%	125,880
May 26, 2026	76.85	78.52	76.79	78.11	78.11	1.72%	172,446
May 22, 2026	75.70	76.80	75.37	76.79	76.79	1.84%	145,766
May 21, 2026	75.18	76.07	73.87	75.40	75.40	-0.78%	174,741
May 20, 2026	75.03	76.70	74.58	75.99	75.99	1.27%	189,801
May 19, 2026	75.36	76.45	73.59	75.04	75.04	-1.22%	199,503
May 18, 2026	76.97	77.65	75.82	75.97	75.97	-0.41%	191,425
May 15, 2026	79.74	79.74	76.03	76.28	76.28	-5.42%	208,690
May 14, 2026	83.30	84.34	80.20	80.65	80.65	-2.64%	320,368
May 13, 2026	81.42	83.48	80.78	82.84	82.84	2.26%	429,420
May 12, 2026	79.96	81.93	79.25	81.01	81.01	0.86%	418,446
May 11, 2026	79.84	81.14	78.99	80.32	80.32	1.02%	299,129
May 8, 2026	78.13	80.21	76.73	79.51	79.51	2.18%	360,218
May 7, 2026	79.89	79.89	77.66	77.81	77.81	-1.87%	216,647
May 6, 2026	79.88	80.99	78.39	79.29	79.29	0.37%	350,945
May 5, 2026	78.25	79.61	76.84	79.00	79.00	1.94%	273,741
May 4, 2026	76.22	78.56	75.80	77.50	77.50	2.03%	408,906
May 1, 2026	73.59	76.71	73.45	75.96	75.96	5.59%	214,154
Apr 30, 2026	70.16	73.08	69.84	71.94	71.94	2.17%	186,007
Apr 29, 2026	72.65	73.13	70.02	70.41	70.41	-3.27%	173,901
Apr 28, 2026	72.73	73.04	71.43	72.79	72.79	0.73%	183,120
Apr 27, 2026	71.91	72.64	71.50	72.26	72.26	0.57%	131,580
Apr 24, 2026	71.24	71.96	70.78	71.85	71.85	0.70%	163,968
Apr 23, 2026	70.71	71.38	70.47	71.35	71.35	1.13%	111,538
Apr 22, 2026	71.61	72.11	70.32	70.55	70.55	-0.84%	123,816
Apr 21, 2026	71.80	72.22	70.30	71.15	71.15	-1.28%	211,439
Apr 20, 2026	72.56	73.03	71.74	72.07	72.07	-0.95%	111,953
Apr 17, 2026	72.38	74.55	72.38	72.76	72.76	1.41%	150,170
Apr 16, 2026	72.10	72.10	70.85	71.75	71.75	0.60%	144,904
Apr 15, 2026	72.37	72.37	70.60	71.32	71.32	-2.11%	209,414
Apr 14, 2026	72.94	74.08	72.50	72.86	72.86	-0.21%	140,154
Apr 13, 2026	72.62	73.06	71.83	73.01	73.01	-0.01%	139,296
Apr 10, 2026	73.15	73.44	72.31	73.02	73.02	0.05%	86,960
Apr 9, 2026	72.25	73.64	72.05	72.98	72.98	0.43%	144,637
Apr 8, 2026	72.23	73.04	71.43	72.67	72.67	4.97%	173,929
Apr 7, 2026	68.08	69.25	66.95	69.23	69.23	1.63%	156,037
Apr 6, 2026	68.62	68.68	67.71	68.12	68.12	-1.70%	158,365
Apr 2, 2026	70.65	71.05	69.20	69.30	69.30	-2.98%	172,233
Apr 1, 2026	70.89	72.36	70.89	71.43	71.43	0.72%	261,101
Mar 31, 2026	70.85	71.43	69.56	70.92	70.92	1.11%	182,302
Mar 30, 2026	70.99	71.95	69.78	70.14	70.14	-0.54%	220,692
Mar 27, 2026	69.80	70.93	69.31	70.52	70.52	-0.28%	147,099
Mar 26, 2026	69.92	70.99	69.92	70.72	70.72	0.77%	175,367
Mar 25, 2026	68.69	70.32	67.65	70.18	70.18	3.45%	200,205
Mar 24, 2026	65.25	68.36	65.25	67.84	67.84	2.87%	248,453
Mar 23, 2026	66.89	68.19	65.94	65.95	65.95	1.06%	238,053
Mar 20, 2026	67.66	67.66	65.21	65.26	65.26	-2.94%	813,342
Mar 19, 2026	66.74	67.55	66.03	67.24	67.24	-0.52%	217,356