Minerals Technologies Inc. - MTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	66.71	66.81	66.81	66.98	65.84	83,540
January 13, 2026	66.91	66.24	66.24	67.26	65.83	97,812
January 12, 2026	66.42	66.44	66.44	66.99	65.96	113,131
January 09, 2026	65.19	66.25	66.25	66.67	65.03	115,137
January 08, 2026	62.45	65.19	65.19	65.62	62.45	126,200
January 07, 2026	63.83	63	63	63.83	62.52	119,100
January 06, 2026	61.54	63.93	63.93	64.14	61.41	151,900
January 05, 2026	61.13	62.03	62.03	63.01	61.13	145,000
January 02, 2026	61.08	61.15	61.15	61.49	60.29	143,241
December 31, 2025	61.51	60.95	60.95	62.11	60.84	150,700
December 30, 2025	62.17	61.56	61.56	62.64	61.11	155,656
December 29, 2025	61.88	62.14	62.14	62.65	61.59	175,800
December 26, 2025	61.9	62.14	62.14	62.47	61.69	110,948
December 24, 2025	61.25	61.91	61.91	62.64	61.13	132,700
December 23, 2025	60.7	61.03	61.03	61.58	60.37	181,400
December 22, 2025	60.78	60.76	60.76	62.09	60.64	142,430
December 19, 2025	60.92	60.55	60.55	61.31	59.51	712,226
December 18, 2025	61.88	61.42	61.42	62.43	61.25	216,700
December 17, 2025	61.86	61.72	61.72	62.98	61.47	276,200
December 16, 2025	62.16	62.14	62.14	62.81	61.71	199,101
December 15, 2025	62.39	62.2	62.2	62.61	61.36	242,041
December 12, 2025	62	61.94	61.94	62.48	61.41	251,246
December 11, 2025	60.82	61.56	61.56	62.25	60.82	107,119
December 10, 2025	58.81	60.69	60.69	61.15	58.81	208,625
December 09, 2025	58.29	58.73	58.73	59.77	58.11	132,900
December 08, 2025	59.39	58.13	58.13	59.89	58	117,800
December 05, 2025	58.53	59.17	59.17	59.21	58.37	119,528
December 04, 2025	58.74	58.63	58.63	59.87	58.48	118,706
December 03, 2025	58.01	58.79	58.79	59.14	57.88	111,200
December 02, 2025	58.66	57.94	57.94	58.95	57.56	94,600
December 01, 2025	58.31	58.35	58.35	59.68	58.3	127,826
November 28, 2025	59.22	58.65	58.65	60.11	58.21	86,100
November 26, 2025	58.63	59.24	59.24	60.12	58.1	282,900
November 25, 2025	58.37	59.21	59.21	60.12	58.37	227,223
November 24, 2025	58.38	57.73	57.73	59.6	57.25	198,049
November 21, 2025	57.77	58.79	58.79	59.85	57.43	169,822
November 20, 2025	57.78	56.88	56.88	58.63	56.68	190,700
November 19, 2025	57.81	57.57	57.57	58.27	57.17	155,400
November 18, 2025	57.25	57.56	57.56	57.83	56.54	235,432
November 17, 2025	57.23	57.23	57.23	57.73	56.76	260,738
November 14, 2025	57.07	57.22	57.22	57.61	56.2	154,916
November 13, 2025	56.69	57.38	57.38	57.93	56.69	144,900
November 12, 2025	57.19	56.72	56.72	58.34	56.69	181,600
November 11, 2025	56.84	57.28	57.28	57.45	56.5	92,826
November 10, 2025	56.29	56.71	56.71	57.17	55.53	126,731
November 07, 2025	55.74	55.9	55.9	56.43	55.37	135,743
November 06, 2025	55.97	55.5	55.5	57.4	55.36	151,400
November 05, 2025	55.57	56.42	56.42	56.5	54.65	153,300
November 04, 2025	55.73	55.61	55.61	56.47	55.45	192,783
November 03, 2025	56.62	56.06	56.06	56.73	55.39	212,700
October 31, 2025	54.86	56.75	56.75	56.81	53.94	336,800
October 30, 2025	54.5	55.24	55.24	55.39	54.17	228,518
October 29, 2025	56.05	55.09	54.97	56.39	54.58	306,615
October 28, 2025	56.51	56.59	56.47	57.4	56.12	188,019
October 27, 2025	59.54	56.86	56.74	60.09	56.58	185,638
October 24, 2025	60.97	59.71	59.58	61.17	57.31	202,800
October 23, 2025	60.58	61.5	61.5	61.9	60.58	159,375
October 22, 2025	61.97	60.51	60.51	62.41	60.39	158,723
October 21, 2025	60.47	62	62	62.16	60.06	170,625
October 20, 2025	60.16	60.78	60.78	61.09	59.81	137,800

Minerals Technologies Inc. (MTX) NYSE