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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	59.49	59.27	59.27	59.76	58.68	127,471
October 16, 2025	60.61	59.54	59.54	60.97	59.32	150,184
October 15, 2025	59.96	60.49	60.49	60.52	59.18	215,377
October 14, 2025	58.33	59.5	59.5	59.99	58.17	353,315
October 13, 2025	58.88	58.93	58.93	59.74	58.78	212,000
October 10, 2025	60.01	58.07	58.07	60.75	57.86	167,532
October 09, 2025	60.97	60	60	61.02	59.9	150,878
October 08, 2025	61.09	60.84	60.84	61.53	60.57	171,900
October 07, 2025	61.29	60.55	60.55	61.64	60.29	178,600
October 06, 2025	63.03	61.31	61.31	63.36	61.12	156,600
October 03, 2025	62.19	62.73	62.73	63.56	62.19	161,700
October 02, 2025	62.1	62.32	62.32	62.64	61.67	103,700
October 01, 2025	61.7	62	62	62.57	61.34	130,811
September 30, 2025	61.65	62.12	62.12	62.18	61.2	137,496
September 29, 2025	62.47	61.45	61.45	62.5	61.05	132,830
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

Minerals Technologies Inc. (MTX) NYSE