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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.34	72.11	72.11	73.14	70.41	189,276
February 19, 2026	72.53	72.3	72.3	73.11	71.14	140,314
February 18, 2026	72.69	72.65	72.65	73.85	72.08	163,900
February 17, 2026	72.96	72.89	72.89	73.79	71.51	170,400
February 13, 2026	73.47	72.97	72.97	74.31	72.75	144,500
February 12, 2026	74.53	73.47	73.35	75.3	72.98	131,576
February 11, 2026	73.55	74.16	74.16	74.42	73.11	152,700
February 10, 2026	72.34	72.92	72.92	73.47	72.2	218,843
February 09, 2026	72.96	72.09	72.09	74.28	72.02	139,600
February 06, 2026	72	72.77	72.77	73.65	71.64	154,000
February 05, 2026	71.35	71.63	71.63	72.06	70.74	199,800
February 04, 2026	69.51	71.55	71.55	72.56	69.51	203,011
February 03, 2026	67.3	68.95	68.95	69.96	67.29	139,715
February 02, 2026	65.77	67.3	67.3	67.66	64.94	209,300
January 30, 2026	63.65	65.76	65.76	68.18	63.65	739,505
January 29, 2026	66.27	65.25	65.25	68.32	65.05	471,437
January 28, 2026	67.43	66.27	66.27	68.02	66.24	278,000
January 27, 2026	68.21	67.14	67.14	68.73	67.08	228,200
January 26, 2026	69.51	68.15	68.15	69.76	68.03	172,903
January 23, 2026	68.34	69.07	69.07	69.35	68.19	141,901
January 22, 2026	67.58	68.29	68.29	68.97	67.31	124,048
January 21, 2026	66.44	67.39	67.39	67.6	66.24	217,300
January 20, 2026	66.34	65.94	65.94	66.73	65.73	91,627
January 16, 2026	67.11	67.12	67.12	67.81	66.68	130,500
January 15, 2026	67.1	67.64	67.64	68.24	66.59	108,349
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

Minerals Technologies Inc. (MTX) NYSE