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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.9	62.19	62.19	62.35	60.71	217,900
September 25, 2025	61.42	60.74	60.74	61.53	60.5	176,605
September 24, 2025	61.64	61.63	61.63	62.21	61.28	163,849
September 23, 2025	62.66	61.87	61.87	63.62	61.81	190,700
September 22, 2025	63.24	62.51	62.51	63.38	62.2	206,822
September 19, 2025	64.89	62.92	62.92	64.89	62.85	683,244
September 18, 2025	63.85	64.68	64.68	65.03	63.4	224,800
September 17, 2025	63.69	63.51	63.51	66.26	63.42	231,200
September 16, 2025	63.23	63.21	63.21	63.39	62.59	183,981
September 15, 2025	63.82	63.19	63.19	64.1	63.05	129,000
September 12, 2025	64.46	63.57	63.57	64.95	63.56	166,711
September 11, 2025	63.42	65	65	65.19	63.41	221,944
September 10, 2025	62.58	63.03	63.03	63.72	62.25	344,300
September 09, 2025	63.89	63	63	64.02	61.68	224,139
September 08, 2025	64.06	64.17	64.17	64.26	62.94	321,947
September 05, 2025	63.43	64.11	64.11	65	63.06	216,244
September 04, 2025	65.23	63.27	63.27	65.23	63.11	358,918
September 03, 2025	64.69	64.75	64.75	65.38	63.74	214,595
September 02, 2025	64.36	64.94	64.94	65.01	63.95	215,869
August 29, 2025	65.51	65.45	65.45	66.21	64.74	297,008
August 28, 2025	65.41	65.15	65.15	65.41	63.98	193,500
August 27, 2025	63.24	65.02	65.02	65.07	63.24	181,100
August 26, 2025	63.81	63.74	63.74	64.5	63.63	219,154
August 25, 2025	63.64	63.97	63.97	64.12	63.31	155,800
August 22, 2025	61.47	63.8	63.8	64.25	61.29	208,800
August 21, 2025	60.11	61.13	61.13	61.19	59.78	120,300
August 20, 2025	61.22	60.64	60.64	61.22	60.21	144,271
August 19, 2025	60.47	60.79	60.79	61.41	60.42	150,700
August 18, 2025	60.54	60.5	60.5	61.18	60.25	155,314
August 15, 2025	61.96	60.73	60.73	61.96	59.85	340,849
August 14, 2025	62.18	61.75	61.64	62.62	61.17	230,800
August 13, 2025	62.12	63.14	63.14	63.32	62.11	336,125
August 12, 2025	58.41	61.01	61.01	61.06	58.41	201,400
August 11, 2025	58.04	58.33	58.33	58.68	57.67	183,011
August 08, 2025	58.08	57.98	57.98	58.52	57.73	154,017
August 07, 2025	58.23	57.88	57.88	58.4	57.34	200,051
August 06, 2025	57.84	57.36	57.36	58.17	57.09	199,853
August 05, 2025	56.93	57.87	57.87	58.13	56.8	197,500
August 04, 2025	56.7	56.54	56.54	57.66	56.3	197,800
August 01, 2025	56.88	56.48	56.48	57.35	56.2	260,971
July 31, 2025	57.77	58.15	58.15	58.64	57.6	252,700
July 30, 2025	59.83	58.47	58.47	59.83	58.32	271,218
July 29, 2025	61.56	59.93	59.93	61.58	59.27	342,400
July 28, 2025	65.06	61.28	61.28	65.76	61.13	577,062
July 25, 2025	61.59	65.45	65.45	66.16	61.05	607,472
July 24, 2025	59.79	59.2	59.2	59.99	58.89	283,607
July 23, 2025	60.69	60.12	60.12	60.72	59.87	199,347
July 22, 2025	59.1	59.94	59.94	60.27	58.76	266,300
July 21, 2025	57.88	59.01	59.01	59.57	57.69	314,039
July 18, 2025	57.82	57.01	57.01	58.35	56.28	559,503
July 17, 2025	56.7	57.51	57.51	57.9	56.7	312,400
July 16, 2025	57.14	57.05	57.05	57.77	56.18	259,347
July 15, 2025	59	56.93	56.93	59.05	56.9	192,540
July 14, 2025	58.67	58.7	58.7	59.25	57.9	158,100
July 11, 2025	58.98	59.18	59.18	59.29	58.15	175,434
July 10, 2025	58.94	59.66	59.66	60.32	58.57	223,400
July 09, 2025	58.94	58.94	58.94	59.45	57.56	252,400
July 08, 2025	58.31	58.56	58.56	59.66	58.18	388,132
July 07, 2025	58.4	57.8	57.8	59.07	57.49	387,900
July 03, 2025	58.76	59.1	59.1	59.37	58.73	118,122

Minerals Technologies Inc. (MTX) NYSE