Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.14	62.14	60.81	61.33	61.33	-0.50%	112,609
Nov 12, 2026	62.34	62.68	61.60	61.64	61.64	-0.77%	175,261
Nov 11, 2026	61.94	63.18	61.51	62.12	62.12	0.40%	118,733
Nov 10, 2026	62.40	63.26	61.35	61.87	61.87	-1.15%	133,525
Nov 9, 2026	62.81	63.51	62.06	62.59	62.59	1.56%	235,179
Nov 6, 2026	61.73	63.03	61.00	61.63	61.63	-1.53%	405,789
Nov 5, 2026	66.09	66.25	61.90	62.59	62.59	-4.73%	236,201
Nov 4, 2026	65.23	66.62	64.69	65.83	65.70	3.77%	250,566
Nov 3, 2026	65.12	65.68	63.44	63.44	63.31	-2.14%	265,050
Nov 2, 2026	62.52	66.55	62.52	64.83	64.70	3.33%	311,826
Oct 30, 2026	65.77	66.24	61.34	62.74	62.62	1.47%	411,363
Oct 29, 2026	62.25	62.98	61.65	61.83	61.71	-0.16%	302,494
Oct 28, 2026	62.78	62.98	61.20	61.93	61.81	-0.96%	283,521
Oct 27, 2026	62.55	63.50	62.32	62.53	62.41	0.30%	350,084
Oct 26, 2026	63.04	64.01	62.29	62.34	62.22	-0.89%	158,106
Oct 23, 2026	63.49	63.76	62.42	62.90	62.78	-1.83%	198,837
Oct 22, 2026	63.15	64.13	62.67	64.07	63.94	1.33%	172,305
Oct 21, 2026	62.80	63.29	61.77	63.23	63.11	1.07%	161,294
Oct 20, 2026	62.60	63.10	61.82	62.56	62.44	0.39%	140,582
Oct 19, 2026	63.37	63.37	62.28	62.32	62.20	-1.06%	157,345
Oct 16, 2026	63.90	64.43	62.93	62.99	62.87	-1.19%	143,475
Oct 15, 2026	63.77	64.36	63.29	63.75	63.62	1.01%	164,462
Oct 14, 2026	63.41	63.99	63.04	63.11	62.99	-1.13%	178,334
Oct 13, 2026	63.28	64.29	62.94	63.83	63.70	1.40%	174,938
Oct 12, 2026	63.35	63.89	62.95	62.95	62.83	-1.02%	181,107
Oct 9, 2026	64.74	65.58	63.60	63.60	63.47	-1.70%	135,877
Oct 8, 2026	64.90	65.34	64.50	64.70	64.57	-0.63%	168,638
Oct 7, 2026	65.26	65.83	64.85	65.11	64.98	-1.32%	249,722
Oct 6, 2026	66.76	66.76	65.70	65.98	65.85	-0.33%	168,786
Oct 5, 2026	66.76	66.81	65.35	66.20	66.07	-0.35%	268,756
Oct 2, 2026	66.05	67.07	66.03	66.43	66.30	1.92%	181,119
Oct 1, 2026	64.92	65.68	63.76	65.18	65.05	-0.34%	143,591
Sep 30, 2026	66.08	66.08	65.39	65.40	65.27	-1.07%	147,286
Sep 29, 2026	66.78	67.04	65.74	66.11	65.98	-1.12%	135,216
Sep 28, 2026	66.58	67.59	66.19	66.86	66.73	-0.18%	148,035
Sep 25, 2026	66.82	67.43	66.41	66.98	66.85	0.95%	120,076
Sep 24, 2026	66.90	66.90	65.53	66.35	66.22	-0.79%	136,384
Sep 23, 2026	66.80	67.40	66.60	66.88	66.75	-0.64%	155,083
Sep 22, 2026	67.64	67.64	66.33	67.31	67.18	0.96%	168,221
Sep 21, 2026	67.41	67.41	66.06	66.67	66.54	-0.39%	216,250
Sep 18, 2026	68.30	68.30	66.13	66.93	66.80	-2.46%	472,630
Sep 17, 2026	69.91	71.65	68.57	68.62	68.48	-0.44%	162,645
Sep 16, 2026	68.22	69.39	67.98	68.92	68.78	1.56%	179,341
Sep 15, 2026	68.15	68.33	67.33	67.86	67.73	0.04%	198,794
Sep 14, 2026	68.88	68.88	67.53	67.83	67.70	-1.42%	154,222
Sep 11, 2026	70.14	70.94	68.70	68.81	68.67	-0.88%	160,059
Sep 10, 2026	68.96	69.59	68.25	69.42	69.28	0.29%	166,259
Sep 9, 2026	69.91	70.98	69.02	69.22	69.08	-1.84%	244,499
Sep 8, 2026	71.43	72.32	70.02	70.52	70.38	-1.73%	190,149
Sep 4, 2026	70.22	72.19	70.02	71.76	71.62	1.28%	146,376