Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	71.02	71.32	68.58	70.16	70.16	-2.08%	245,160
Mar 4, 2026	70.78	72.16	70.26	71.65	71.65	1.02%	202,266
Mar 3, 2026	68.96	71.10	67.50	70.93	70.93	-0.10%	233,630
Mar 2, 2026	69.46	71.12	68.01	71.00	71.00	0.54%	152,252
Feb 27, 2026	70.40	70.79	69.40	70.62	70.62	-0.66%	140,614
Feb 26, 2026	70.57	71.42	69.63	71.09	71.09	1.30%	162,304
Feb 25, 2026	70.50	71.11	68.78	70.18	70.18	-0.10%	182,115
Feb 24, 2026	70.16	71.00	69.90	70.25	70.25	0.29%	153,010
Feb 23, 2026	71.45	72.26	69.08	70.05	70.05	-2.86%	222,550
Feb 20, 2026	71.34	73.14	70.41	72.11	72.11	-0.26%	178,337
Feb 19, 2026	72.53	73.11	71.14	72.30	72.30	-0.48%	140,314
Feb 18, 2026	72.69	73.85	72.08	72.65	72.65	-0.33%	163,891
Feb 17, 2026	72.96	73.79	71.51	72.89	72.89	-0.11%	170,367
Feb 13, 2026	73.47	74.31	72.75	72.97	72.97	-0.68%	144,496
Feb 12, 2026	74.53	75.30	72.98	73.47	73.35	-0.93%	130,105
Feb 11, 2026	73.55	74.42	73.11	74.16	74.04	1.70%	152,678
Feb 10, 2026	72.34	73.47	72.20	72.92	72.80	1.15%	218,843
Feb 9, 2026	72.96	74.28	72.02	72.09	71.97	-0.93%	139,595
Feb 6, 2026	72.00	73.65	71.64	72.77	72.65	1.59%	153,960
Feb 5, 2026	71.35	72.06	70.74	71.63	71.51	0.11%	199,793
Feb 4, 2026	69.51	72.56	69.51	71.55	71.43	3.77%	203,011
Feb 3, 2026	67.30	69.96	67.29	68.95	68.84	2.45%	139,715
Feb 2, 2026	65.77	67.66	64.94	67.30	67.19	2.34%	209,292
Jan 30, 2026	63.65	68.18	63.65	65.76	65.65	0.78%	739,505
Jan 29, 2026	66.27	68.32	65.05	65.25	65.14	-1.54%	471,437
Jan 28, 2026	67.43	68.02	66.24	66.27	66.16	-1.30%	277,957
Jan 27, 2026	68.21	68.73	67.08	67.14	67.03	-1.48%	228,162
Jan 26, 2026	69.51	69.76	68.03	68.15	68.04	-1.33%	172,903
Jan 23, 2026	68.34	69.35	68.20	69.07	68.96	1.14%	141,901
Jan 22, 2026	67.58	68.97	67.31	68.29	68.18	1.34%	124,048
Jan 21, 2026	66.44	67.60	66.24	67.39	67.28	2.20%	217,283
Jan 20, 2026	66.34	66.73	65.73	65.94	65.83	-1.76%	91,627
Jan 16, 2026	67.11	67.81	66.68	67.12	67.01	-0.77%	130,486
Jan 15, 2026	67.10	68.24	66.59	67.64	67.53	1.26%	108,349
Jan 14, 2026	66.43	66.98	65.84	66.80	66.69	0.85%	117,590
Jan 13, 2026	66.58	67.26	65.82	66.24	66.13	-0.30%	126,494
Jan 12, 2026	66.42	66.99	65.96	66.44	66.33	0.29%	113,131
Jan 9, 2026	65.19	66.67	65.03	66.25	66.14	1.63%	115,137
Jan 8, 2026	62.45	65.62	62.45	65.19	65.08	3.48%	126,151
Jan 7, 2026	63.83	63.83	62.52	63.00	62.90	-1.45%	119,063
Jan 6, 2026	61.54	64.14	61.41	63.93	63.83	3.06%	151,869
Jan 5, 2026	61.13	63.01	61.13	62.03	61.93	1.44%	144,955
Jan 2, 2026	61.08	61.49	60.29	61.15	61.05	0.33%	143,241
Dec 31, 2025	61.51	62.11	60.84	60.95	60.85	-0.99%	150,666
Dec 30, 2025	62.17	62.64	61.11	61.56	61.46	-0.93%	155,656
Dec 29, 2025	61.88	62.65	61.59	62.14	62.04	-	175,798
Dec 26, 2025	61.90	62.47	61.69	62.14	62.04	0.37%	110,948
Dec 24, 2025	61.25	62.64	61.13	61.91	61.81	1.44%	132,659
Dec 23, 2025	60.70	61.58	60.38	61.03	60.93	0.44%	181,377
Dec 22, 2025	60.78	62.09	60.64	60.76	60.66	0.35%	142,430
Dec 19, 2025	60.92	61.31	59.51	60.55	60.45	-1.42%	712,226
Dec 18, 2025	61.88	62.43	61.25	61.42	61.32	-0.49%	216,655
Dec 17, 2025	61.86	62.98	61.47	61.72	61.62	-0.68%	276,167
Dec 16, 2025	62.16	62.81	61.71	62.14	62.04	-0.10%	199,101
Dec 15, 2025	62.39	62.61	61.36	62.20	62.10	0.42%	242,041
Dec 12, 2025	62.00	62.48	61.41	61.94	61.84	0.65%	251,246
Dec 11, 2025	60.82	62.25	60.82	61.54	61.44	1.40%	159,091
Dec 10, 2025	58.81	61.15	58.81	60.69	60.59	3.34%	208,625
Dec 9, 2025	58.29	59.77	58.11	58.73	58.63	1.03%	132,865
Dec 8, 2025	59.39	59.89	58.00	58.13	58.04	-1.76%	117,782
Dec 5, 2025	58.53	59.21	58.37	59.17	59.07	0.92%	119,528
Dec 4, 2025	58.74	59.87	58.48	58.63	58.53	-0.27%	150,414
Dec 3, 2025	58.01	59.14	57.88	58.79	58.69	1.47%	111,150
Dec 2, 2025	58.66	58.95	57.56	57.94	57.85	-0.70%	94,583
Dec 1, 2025	58.31	59.68	58.30	58.35	58.25	-0.51%	127,826
Nov 28, 2025	59.22	60.11	58.21	58.65	58.55	-1.00%	86,067
Nov 26, 2025	58.63	60.12	58.10	59.24	59.14	0.05%	282,870
Nov 25, 2025	58.37	60.12	58.37	59.21	59.11	2.56%	227,223
Nov 24, 2025	58.38	59.60	57.25	57.73	57.64	-1.80%	198,049
Nov 21, 2025	57.77	59.85	57.43	58.79	58.69	3.36%	169,822
Nov 20, 2025	57.78	58.63	56.68	56.88	56.79	-1.20%	190,677
Nov 19, 2025	57.81	58.27	57.17	57.57	57.48	0.02%	155,352
Nov 18, 2025	57.25	57.83	56.54	57.56	57.47	0.58%	235,432
Nov 17, 2025	57.23	57.73	56.76	57.23	57.14	0.02%	260,738
Nov 14, 2025	57.07	57.61	56.20	57.22	57.13	-0.28%	154,916
Nov 13, 2025	56.69	57.93	56.69	57.38	57.29	1.16%	144,897
Nov 12, 2025	57.19	58.34	56.69	56.72	56.63	-0.98%	181,557
Nov 11, 2025	56.84	57.45	56.50	57.28	57.19	1.01%	92,826
Nov 10, 2025	56.29	57.17	55.53	56.71	56.62	1.45%	126,731
Nov 7, 2025	55.74	56.43	55.37	55.90	55.81	0.72%	135,743
Nov 6, 2025	55.97	57.40	55.36	55.50	55.41	-1.63%	151,396
Nov 5, 2025	55.57	56.50	54.65	56.42	56.33	1.46%	153,251
Nov 4, 2025	55.73	56.47	55.45	55.61	55.52	-0.80%	232,226
Nov 3, 2025	56.62	56.73	55.39	56.06	55.97	-1.22%	212,656
Oct 31, 2025	54.86	56.81	53.94	56.75	56.66	2.73%	336,775
Oct 30, 2025	54.50	55.39	54.17	55.24	55.15	0.27%	228,518
Oct 29, 2025	56.05	56.39	54.58	55.09	54.88	-2.65%	306,615
Oct 28, 2025	56.51	57.40	56.12	56.59	56.37	-0.47%	188,019
Oct 27, 2025	59.54	60.09	56.58	56.86	56.64	-4.77%	185,638
Oct 24, 2025	60.97	61.17	57.31	59.71	59.48	-2.91%	202,759
Oct 23, 2025	60.58	61.90	60.58	61.50	61.27	1.64%	159,375
Oct 22, 2025	61.97	62.41	60.39	60.51	60.28	-2.40%	158,723
Oct 21, 2025	60.45	62.16	60.06	62.00	61.76	2.01%	170,625
Oct 20, 2025	60.16	61.09	59.81	60.78	60.55	2.55%	137,798
Oct 17, 2025	59.49	59.77	58.68	59.27	59.04	-0.45%	127,471
Oct 16, 2025	60.61	60.97	59.32	59.54	59.31	-1.57%	150,255
Oct 15, 2025	59.96	60.52	59.18	60.49	60.26	1.66%	215,377
Oct 14, 2025	58.33	59.99	58.17	59.50	59.27	0.97%	353,315
Oct 13, 2025	58.88	59.74	58.78	58.93	58.71	1.48%	211,958
Oct 10, 2025	60.01	60.75	57.86	58.07	57.85	-3.22%	167,532