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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	60.57	58.56	58.56	60.58	58.54	169,169
April 02, 2025	61.93	63.06	63.06	63.21	61.62	171,536
April 01, 2025	62.86	62.33	62.33	63.12	61.6	146,200
March 31, 2025	63.13	63.57	63.57	63.97	62.79	181,436
March 28, 2025	64.75	63.61	63.61	64.87	62.8	173,565
March 27, 2025	65.51	64.89	64.89	65.95	64.57	108,550
March 26, 2025	65.4	65.39	65.39	66.11	64.81	122,220
March 25, 2025	65.99	65.13	65.13	66.71	65.02	129,700
March 24, 2025	66.1	66.2	66.2	66.62	65.56	150,727
March 21, 2025	66.3	65.13	65.13	66.65	64.3	1.2M
March 20, 2025	67.3	67.17	67.17	68.13	66.96	172,414
March 19, 2025	68.06	68.01	68.01	68.34	67.6	167,222
March 18, 2025	68.08	67.97	67.97	68.4	67.76	174,443
March 17, 2025	67.56	68.21	68.21	69.18	67.56	263,800
March 14, 2025	67.49	67.42	67.42	67.79	66.86	140,100
March 13, 2025	67.18	66.53	66.53	67.81	65.64	154,700
March 12, 2025	67.29	67.06	67.06	67.58	66.45	203,078
March 11, 2025	66.97	67.17	67.17	67.64	66.19	211,000
March 10, 2025	67.31	66.65	66.65	68.6	66.6	207,100
March 07, 2025	67.9	67.8	67.8	68.36	67.07	198,847
March 06, 2025	67.13	68.11	68.11	68.63	67.13	187,107

Minerals Technologies Inc. (MTX) NYSE