Minerals Technologies Inc. Common Stock (MTX)

Last Price61.63

Change-0.96 (-1.53%)

NYSE · Last Trade: Nov 8th, 11:57 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Minerals Technologies Inc. Common Stock (MTX)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	61.73	63.03	61.00	61.63	405,790	61.63
11/05/2026	66.09	66.25	61.90	62.59	236,200	62.59
11/04/2026	65.23	66.62	64.69	65.83	250,565	65.70
11/03/2026	65.12	65.68	63.44	63.44	265,049	63.31
11/02/2026	62.52	66.55	62.52	64.83	311,824	64.70
10/30/2026	65.77	66.24	61.34	62.74	411,364	62.62
10/29/2026	62.25	62.98	61.65	61.83	302,491	61.71
10/28/2026	62.78	62.98	61.20	61.93	283,519	61.81
10/27/2026	62.55	63.49	62.32	62.53	350,082	62.41
10/26/2026	63.04	64.01	62.29	62.34	158,104	62.22
10/23/2026	63.49	63.76	62.42	62.90	198,838	62.78
10/22/2026	63.15	64.13	62.67	64.07	172,303	63.94
10/21/2026	62.80	63.29	61.77	63.23	161,281	63.11
10/20/2026	62.60	63.10	61.82	62.56	140,581	62.44
10/19/2026	63.37	63.37	62.28	62.32	157,345	62.20
10/16/2026	63.90	64.43	62.93	62.99	143,476	62.87
10/15/2026	63.77	64.36	63.29	63.75	164,462	63.62
10/14/2026	63.41	63.98	63.04	63.11	178,334	62.99
10/13/2026	63.28	64.29	62.94	63.83	174,934	63.70
10/12/2026	63.35	63.88	62.95	62.95	181,107	62.83
10/09/2026	64.74	65.58	63.60	63.60	135,878	63.47
10/08/2026	64.90	65.34	64.50	64.70	168,637	64.57
10/07/2026	65.26	65.83	64.85	65.11	249,720	64.98
10/06/2026	66.76	66.76	65.70	65.98	168,784	65.85
10/05/2026	66.76	66.81	65.34	66.20	268,755	66.07
10/02/2026	66.05	67.07	66.03	66.43	181,120	66.30
10/01/2026	64.92	65.67	63.76	65.18	143,591	65.05
9/30/2026	66.08	66.08	65.39	65.40	147,285	65.27
9/29/2026	66.78	67.04	65.74	66.11	135,213	65.98
9/28/2026	66.58	67.59	66.19	66.86	148,034	66.73
9/25/2026	66.82	67.43	66.41	66.98	120,077	66.85
9/24/2026	66.90	66.90	65.53	66.35	136,383	66.22
9/23/2026	66.80	67.40	66.59	66.88	155,114	66.75
9/22/2026	67.64	67.64	66.33	67.31	168,219	67.18
9/21/2026	67.41	67.41	66.06	66.67	216,249	66.54
9/18/2026	68.30	68.30	66.13	66.93	472,631	66.80
9/17/2026	69.91	71.64	68.57	68.62	162,643	68.48
9/16/2026	68.22	69.39	67.97	68.92	179,340	68.78
9/15/2026	68.15	68.33	67.33	67.86	198,792	67.73
9/14/2026	68.88	68.88	67.53	67.83	154,221	67.70
9/11/2026	70.14	70.94	68.70	68.81	171,460	68.67
9/10/2026	68.96	69.59	68.25	69.42	166,254	69.28
9/09/2026	69.91	70.97	69.02	69.22	244,497	69.08
9/08/2026	71.43	72.32	70.02	70.52	190,146	70.38
9/04/2026	70.22	72.19	70.02	71.76	146,377	71.62
9/03/2026	71.81	72.20	69.89	70.85	190,141	70.71
9/02/2026	71.22	72.56	70.74	70.97	200,174	70.83
9/01/2026	70.69	71.62	70.23	70.76	231,356	70.62
8/31/2026	72.45	72.45	70.50	70.92	176,072	70.78
8/28/2026	72.68	72.95	71.64	72.08	139,661	71.94
8/27/2026	71.71	72.47	70.59	72.29	135,283	72.15
8/26/2026	72.28	73.43	71.80	72.07	156,348	71.93
8/25/2026	72.47	72.47	71.23	71.80	177,731	71.66
8/24/2026	71.62	72.21	70.87	71.93	177,886	71.79
8/21/2026	70.93	71.81	70.66	71.11	165,934	70.97
8/20/2026	70.49	71.23	70.02	70.46	106,714	70.32
8/19/2026	72.65	73.42	71.23	71.46	197,932	71.32
8/18/2026	72.56	73.20	71.15	71.72	199,789	71.58
8/17/2026	73.64	73.64	72.20	72.37	115,325	72.23
8/14/2026	72.02	73.14	71.83	72.98	117,647	72.84
8/13/2026	73.06	73.74	72.38	72.76	141,103	72.50
8/12/2026	74.94	74.94	72.25	72.33	164,488	72.07
8/11/2026	74.65	75.84	73.83	73.83	140,647	73.56
8/10/2026	74.83	75.46	73.22	74.42	186,976	74.15