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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	54.79	57.52	57.52	58.83	54.79	223,349
June 30, 2025	55.58	55.07	55.07	55.78	54.76	308,828
June 27, 2025	55.96	55.51	55.51	56.19	55.26	443,545
June 26, 2025	54.77	55.61	55.61	55.92	54.4	195,400
June 25, 2025	54.74	54.42	54.42	54.93	54.25	211,413
June 24, 2025	55.05	54.87	54.87	55.75	54.42	200,400
June 23, 2025	53.32	54.41	54.41	54.52	53.11	326,500
June 20, 2025	54.09	53.29	53.29	54.25	53.15	630,775
June 18, 2025	53.99	53.8	53.8	54.8	53.63	195,300
June 17, 2025	54.39	54.01	54.01	55.24	53.98	256,900
June 16, 2025	54.48	54.6	54.6	54.77	53.93	207,544
June 13, 2025	54.91	54.11	54.11	55.28	53.9	241,204
June 12, 2025	57.22	56	56	57.59	55.9	306,300
June 11, 2025	60.02	57.94	57.94	60.25	57.92	138,200
June 10, 2025	59.83	60.01	60.01	60.62	59.43	221,400
June 09, 2025	58.38	59.25	59.25	59.45	58.38	165,608
June 06, 2025	58.81	57.76	57.76	59.14	57.48	117,700
June 05, 2025	58.03	57.79	57.79	58.7	57.67	188,000
June 04, 2025	57.54	57.9	57.9	57.92	57.12	167,503
June 03, 2025	55.85	57.47	57.47	58.13	55.85	239,000
June 02, 2025	56.48	55.88	55.88	56.93	55.14	274,700
May 30, 2025	57.45	56.78	56.78	57.67	56.76	256,309
May 29, 2025	58.76	57.9	57.79	58.76	57.33	207,409
May 28, 2025	59.87	58.35	58.24	60.51	58.35	326,018
May 27, 2025	59.26	59.95	59.84	60.35	59.26	264,000
May 23, 2025	57.62	58.14	58.03	58.66	57.62	263,928
May 22, 2025	57.79	58.77	58.77	59.24	57.65	318,533
May 21, 2025	58.9	58.18	58.2	59.82	57.89	460,293
May 20, 2025	58.59	59.67	59.67	59.74	58.22	326,519
May 19, 2025	58.38	58.79	58.79	58.9	58.27	223,100
May 16, 2025	58.94	59.38	59.38	59.65	58.57	287,509
May 15, 2025	57.7	58.9	58.9	58.97	57.05	185,717
May 14, 2025	58.38	58	58	58.5	57.8	366,435
May 13, 2025	58.64	58.77	58.77	59.05	57.84	266,900
May 12, 2025	58.9	58.32	58.32	59.65	57.92	308,937
May 09, 2025	55.35	56	56	56.25	55.35	350,924
May 08, 2025	52.88	55.2	55.2	55.32	52.81	374,806
May 07, 2025	52.49	52.34	52.34	52.95	52.11	266,277
May 06, 2025	52.44	52.42	52.42	53.27	51.87	365,233
May 05, 2025	52.6	52.98	52.98	53.9	52.51	302,912
May 02, 2025	53.14	53.01	53.01	53.94	52.37	289,398
May 01, 2025	51.71	52.69	52.69	53.96	51.04	535,300
April 30, 2025	50.61	51.59	51.59	51.78	49.54	379,500
April 29, 2025	51.13	51.05	51.05	52.03	50.45	448,603
April 28, 2025	52.93	50.93	50.93	53.32	50.59	437,400
April 25, 2025	54.6	52.98	52.98	58.31	52.42	396,066
April 24, 2025	57.41	58.8	58.8	59.04	57.05	284,887
April 23, 2025	58.69	57.55	57.55	59.3	56.97	238,000
April 22, 2025	56.83	57.23	57.23	57.53	55.62	167,300
April 21, 2025	56.24	55.98	55.98	56.65	54.86	215,003
April 17, 2025	56.23	56.71	56.71	57	56.07	217,214
April 16, 2025	56.66	56.25	56.25	56.93	55.1	202,810
April 15, 2025	56.96	56.76	56.76	57.46	56.28	165,700
April 14, 2025	57.02	57.02	57.02	57.86	55.86	199,700
April 11, 2025	55.49	56.28	56.28	56.53	54.6	187,930
April 10, 2025	56.86	55.85	55.85	56.86	54.48	224,218
April 09, 2025	53.07	58.45	58.45	59.1	53.07	303,233
April 08, 2025	56.3	53.6	53.6	56.4	52.64	239,800
April 07, 2025	53.89	55.09	55.09	57.3	52.4	283,437
April 04, 2025	56.07	55.77	55.77	56.65	54.8	239,053

Minerals Technologies Inc. (MTX) NYSE