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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	57.9	58.95	58.95	59.07	57.22	208,841
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

Minerals Technologies Inc. (MTX) NYSE