Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
72.76
+1.01 (1.41%)
At close: Apr 17, 2026, 4:00 PM EDT
72.85
+0.09 (0.12%)
After-hours: Apr 17, 2026, 7:00 PM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,842 |
| 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% | 86,831 |
| Apr 9, 2026 | 72.25 | 73.64 | 72.05 | 72.98 | 72.98 | 0.43% | 142,618 |
| 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% | 155,513 |
| Apr 6, 2026 | 68.62 | 68.68 | 67.71 | 68.12 | 68.12 | -1.70% | 155,912 |
| Apr 2, 2026 | 70.65 | 71.05 | 69.20 | 69.30 | 69.30 | -2.98% | 172,230 |
| 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% | 144,899 |
| 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% | 200,167 |
| Mar 24, 2026 | 65.25 | 68.36 | 65.25 | 67.84 | 67.84 | 2.87% | 248,452 |
| 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% | 217,354 |
| Mar 18, 2026 | 69.66 | 70.05 | 67.42 | 67.59 | 67.59 | -3.65% | 369,368 |
| Mar 17, 2026 | 69.83 | 70.66 | 69.28 | 70.15 | 70.15 | 1.12% | 214,647 |
| Mar 16, 2026 | 68.79 | 69.89 | 68.35 | 69.37 | 69.37 | 1.42% | 215,415 |
| Mar 13, 2026 | 68.68 | 69.17 | 67.24 | 68.40 | 68.40 | 0.78% | 177,258 |
| Mar 12, 2026 | 67.57 | 68.53 | 67.38 | 67.87 | 67.87 | -0.38% | 221,855 |
| Mar 11, 2026 | 67.08 | 68.41 | 66.84 | 68.13 | 68.13 | 0.78% | 199,232 |
| Mar 10, 2026 | 67.18 | 68.67 | 66.88 | 67.60 | 67.60 | 0.22% | 263,377 |
| Mar 9, 2026 | 66.24 | 67.61 | 64.86 | 67.45 | 67.45 | 0.12% | 158,401 |
| Mar 6, 2026 | 69.18 | 69.65 | 66.77 | 67.37 | 67.37 | -3.98% | 134,202 |
| Mar 5, 2026 | 71.02 | 71.32 | 68.58 | 70.16 | 70.16 | -2.08% | 245,160 |
| Mar 4, 2026 | 70.78 | 72.16 | 70.26 | 71.65 | 71.65 | 1.02% | 202,266 |
| Mar 3, 2026 | 68.96 | 71.10 | 67.50 | 70.93 | 70.93 | -0.10% | 233,630 |
| Mar 2, 2026 | 69.46 | 71.12 | 68.01 | 71.00 | 71.00 | 0.54% | 152,252 |
| Feb 27, 2026 | 70.40 | 70.79 | 69.40 | 70.62 | 70.62 | -0.66% | 140,614 |
| Feb 26, 2026 | 70.57 | 71.42 | 69.63 | 71.09 | 71.09 | 1.30% | 162,304 |
| Feb 25, 2026 | 70.50 | 71.11 | 68.78 | 70.18 | 70.18 | -0.10% | 182,115 |
| Feb 24, 2026 | 70.16 | 71.00 | 69.90 | 70.25 | 70.25 | 0.29% | 153,010 |
| Feb 23, 2026 | 71.45 | 72.26 | 69.08 | 70.05 | 70.05 | -2.86% | 222,550 |
| Feb 20, 2026 | 71.34 | 73.14 | 70.41 | 72.11 | 72.11 | -0.26% | 178,337 |
| Feb 19, 2026 | 72.53 | 73.11 | 71.14 | 72.30 | 72.30 | -0.48% | 140,314 |
| Feb 18, 2026 | 72.69 | 73.85 | 72.08 | 72.65 | 72.65 | -0.33% | 163,891 |
| Feb 17, 2026 | 72.96 | 73.79 | 71.51 | 72.89 | 72.89 | -0.11% | 170,367 |
| Feb 13, 2026 | 73.47 | 74.31 | 72.75 | 72.97 | 72.97 | -0.68% | 144,496 |
| Feb 12, 2026 | 74.53 | 75.30 | 72.98 | 73.47 | 73.35 | -0.93% | 130,105 |
| Feb 11, 2026 | 73.55 | 74.42 | 73.11 | 74.16 | 74.04 | 1.70% | 152,678 |
| Feb 10, 2026 | 72.34 | 73.47 | 72.20 | 72.92 | 72.80 | 1.15% | 218,843 |
| Feb 9, 2026 | 72.96 | 74.28 | 72.02 | 72.09 | 71.97 | -0.93% | 139,595 |
| Feb 6, 2026 | 72.00 | 73.65 | 71.64 | 72.77 | 72.65 | 1.59% | 153,960 |
| Feb 5, 2026 | 71.35 | 72.06 | 70.74 | 71.63 | 71.51 | 0.11% | 199,793 |