Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
59.17
+0.54 (0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.53 | 59.21 | 58.37 | 59.17 | 59.17 | 0.92% | 119,528 |
| Dec 4, 2025 | 58.74 | 59.87 | 58.48 | 58.63 | 58.63 | -0.27% | 150,412 |
| Dec 3, 2025 | 58.01 | 59.14 | 57.88 | 58.79 | 58.79 | 1.47% | 111,150 |
| Dec 2, 2025 | 58.66 | 58.95 | 57.56 | 57.94 | 57.94 | -0.70% | 94,583 |
| Dec 1, 2025 | 58.31 | 59.68 | 58.30 | 58.35 | 58.35 | -0.51% | 127,826 |
| Nov 28, 2025 | 59.22 | 60.11 | 58.21 | 58.65 | 58.65 | -1.00% | 86,067 |
| Nov 26, 2025 | 58.63 | 60.12 | 58.10 | 59.24 | 59.24 | 0.05% | 282,870 |
| Nov 25, 2025 | 58.37 | 60.12 | 58.37 | 59.21 | 59.21 | 2.56% | 153,361 |
| Nov 24, 2025 | 58.38 | 59.60 | 57.25 | 57.73 | 57.73 | -1.80% | 195,880 |
| Nov 21, 2025 | 57.77 | 59.85 | 57.43 | 58.79 | 58.79 | 3.36% | 169,812 |
| Nov 20, 2025 | 57.78 | 58.63 | 56.68 | 56.88 | 56.88 | -1.20% | 190,677 |
| Nov 19, 2025 | 57.81 | 58.27 | 57.17 | 57.57 | 57.57 | 0.02% | 155,352 |
| Nov 18, 2025 | 57.25 | 57.83 | 56.54 | 57.56 | 57.56 | 0.58% | 235,432 |
| Nov 17, 2025 | 57.23 | 57.73 | 56.76 | 57.23 | 57.23 | 0.02% | 260,738 |
| Nov 14, 2025 | 57.07 | 57.61 | 56.20 | 57.22 | 57.22 | -0.28% | 154,916 |
| Nov 13, 2025 | 56.69 | 57.93 | 56.69 | 57.38 | 57.38 | 1.16% | 144,897 |
| Nov 12, 2025 | 57.19 | 58.34 | 56.69 | 56.72 | 56.72 | -0.98% | 181,557 |
| Nov 11, 2025 | 56.84 | 57.45 | 56.50 | 57.28 | 57.28 | 1.01% | 92,826 |
| Nov 10, 2025 | 56.29 | 57.17 | 55.53 | 56.71 | 56.71 | 1.45% | 126,731 |
| Nov 7, 2025 | 55.74 | 56.43 | 55.37 | 55.90 | 55.90 | 0.72% | 135,743 |
| Nov 6, 2025 | 55.97 | 57.40 | 55.36 | 55.50 | 55.50 | -1.63% | 151,396 |
| Nov 5, 2025 | 55.57 | 56.50 | 54.65 | 56.42 | 56.42 | 1.46% | 153,251 |
| Nov 4, 2025 | 55.73 | 56.47 | 55.45 | 55.61 | 55.61 | -0.80% | 232,226 |
| Nov 3, 2025 | 56.62 | 56.73 | 55.39 | 56.06 | 56.06 | -1.22% | 212,656 |
| Oct 31, 2025 | 54.86 | 56.81 | 53.94 | 56.75 | 56.75 | 2.73% | 336,775 |
| Oct 30, 2025 | 54.50 | 55.39 | 54.17 | 55.24 | 55.24 | 0.27% | 228,518 |
| Oct 29, 2025 | 56.05 | 56.39 | 54.58 | 55.09 | 54.97 | -2.65% | 306,615 |
| Oct 28, 2025 | 56.51 | 57.40 | 56.12 | 56.59 | 56.47 | -0.47% | 188,019 |
| Oct 27, 2025 | 59.54 | 60.09 | 56.58 | 56.86 | 56.74 | -4.77% | 185,638 |
| Oct 24, 2025 | 60.97 | 61.17 | 57.31 | 59.71 | 59.58 | -2.91% | 202,759 |
| Oct 23, 2025 | 60.58 | 61.90 | 60.58 | 61.50 | 61.37 | 1.64% | 159,375 |
| Oct 22, 2025 | 61.97 | 62.41 | 60.39 | 60.51 | 60.38 | -2.40% | 158,723 |
| Oct 21, 2025 | 60.45 | 62.16 | 60.06 | 62.00 | 61.86 | 2.01% | 170,625 |
| Oct 20, 2025 | 60.16 | 61.09 | 59.81 | 60.78 | 60.65 | 2.55% | 137,798 |
| Oct 17, 2025 | 59.49 | 59.77 | 58.68 | 59.27 | 59.14 | -0.45% | 127,471 |
| Oct 16, 2025 | 60.61 | 60.97 | 59.32 | 59.54 | 59.41 | -1.57% | 150,255 |
| Oct 15, 2025 | 59.96 | 60.52 | 59.18 | 60.49 | 60.36 | 1.66% | 215,377 |
| Oct 14, 2025 | 58.33 | 59.99 | 58.17 | 59.50 | 59.37 | 0.97% | 353,315 |
| Oct 13, 2025 | 58.88 | 59.74 | 58.78 | 58.93 | 58.80 | 1.48% | 211,958 |
| Oct 10, 2025 | 60.01 | 60.75 | 57.86 | 58.07 | 57.94 | -3.22% | 167,532 |
| Oct 9, 2025 | 60.97 | 61.02 | 59.90 | 60.00 | 59.87 | -1.38% | 150,878 |
| Oct 8, 2025 | 61.09 | 61.53 | 60.57 | 60.84 | 60.71 | 0.48% | 171,890 |
| Oct 7, 2025 | 61.29 | 61.64 | 60.29 | 60.55 | 60.42 | -1.24% | 178,598 |
| Oct 6, 2025 | 63.03 | 63.36 | 61.12 | 61.31 | 61.18 | -2.26% | 156,580 |
| Oct 3, 2025 | 62.19 | 63.56 | 62.19 | 62.73 | 62.59 | 0.66% | 161,698 |
| Oct 2, 2025 | 62.10 | 62.64 | 61.67 | 62.32 | 62.18 | 0.52% | 103,688 |
| Oct 1, 2025 | 61.70 | 62.57 | 61.34 | 62.00 | 61.86 | -0.19% | 130,811 |
| Sep 30, 2025 | 61.34 | 62.18 | 61.20 | 62.12 | 61.98 | 1.09% | 137,496 |
| Sep 29, 2025 | 62.47 | 62.50 | 61.05 | 61.45 | 61.32 | -1.19% | 132,830 |
| Sep 26, 2025 | 60.90 | 62.35 | 60.71 | 62.19 | 62.05 | 2.39% | 217,891 |
| Sep 25, 2025 | 61.42 | 61.53 | 60.50 | 60.74 | 60.61 | -1.44% | 176,605 |
| Sep 24, 2025 | 61.64 | 62.21 | 61.28 | 61.63 | 61.50 | -0.39% | 163,849 |
| Sep 23, 2025 | 62.66 | 63.62 | 61.81 | 61.87 | 61.74 | -1.02% | 190,654 |
| Sep 22, 2025 | 63.24 | 63.38 | 62.20 | 62.51 | 62.37 | -0.65% | 206,822 |
| Sep 19, 2025 | 64.89 | 64.89 | 62.85 | 62.92 | 62.78 | -2.72% | 683,244 |
| Sep 18, 2025 | 63.85 | 65.03 | 63.40 | 64.68 | 64.54 | 1.84% | 224,779 |
| Sep 17, 2025 | 63.69 | 66.26 | 63.42 | 63.51 | 63.37 | 0.47% | 231,158 |
| Sep 16, 2025 | 63.23 | 63.58 | 62.59 | 63.21 | 63.07 | 0.03% | 194,433 |
| Sep 15, 2025 | 63.82 | 64.10 | 63.05 | 63.19 | 63.05 | -0.60% | 128,958 |
| Sep 12, 2025 | 64.46 | 64.95 | 63.56 | 63.57 | 63.43 | -2.20% | 166,711 |
| Sep 11, 2025 | 63.42 | 65.19 | 63.41 | 65.00 | 64.86 | 3.13% | 221,944 |
| Sep 10, 2025 | 62.58 | 63.72 | 62.25 | 63.03 | 62.89 | 0.05% | 344,292 |
| Sep 9, 2025 | 63.89 | 64.02 | 61.68 | 63.00 | 62.86 | -1.82% | 248,425 |
| Sep 8, 2025 | 64.06 | 64.26 | 62.94 | 64.17 | 64.03 | 0.09% | 321,947 |
| Sep 5, 2025 | 63.43 | 65.00 | 63.06 | 64.11 | 63.97 | 1.33% | 216,244 |
| Sep 4, 2025 | 65.23 | 65.23 | 63.11 | 63.27 | 63.13 | -2.29% | 358,918 |
| Sep 3, 2025 | 64.69 | 65.38 | 63.74 | 64.75 | 64.61 | -0.29% | 214,595 |
| Sep 2, 2025 | 64.36 | 65.01 | 63.95 | 64.94 | 64.80 | -0.78% | 215,869 |
| Aug 29, 2025 | 65.51 | 66.21 | 64.74 | 65.45 | 65.31 | 0.46% | 297,008 |
| Aug 28, 2025 | 65.41 | 65.41 | 63.98 | 65.15 | 65.01 | 0.20% | 193,499 |
| Aug 27, 2025 | 63.24 | 65.07 | 63.24 | 65.02 | 64.88 | 2.01% | 181,054 |
| Aug 26, 2025 | 63.81 | 64.50 | 63.63 | 63.74 | 63.60 | -0.36% | 222,017 |
| Aug 25, 2025 | 63.64 | 64.12 | 63.31 | 63.97 | 63.83 | 0.27% | 155,793 |
| Aug 22, 2025 | 61.47 | 64.25 | 61.29 | 63.80 | 63.66 | 4.37% | 208,775 |
| Aug 21, 2025 | 60.11 | 61.19 | 59.78 | 61.13 | 61.00 | 0.81% | 120,265 |
| Aug 20, 2025 | 61.22 | 61.22 | 60.21 | 60.64 | 60.51 | -0.25% | 144,371 |
| Aug 19, 2025 | 60.47 | 61.41 | 60.42 | 60.79 | 60.66 | 0.48% | 150,654 |
| Aug 18, 2025 | 60.54 | 61.18 | 60.25 | 60.50 | 60.37 | -0.38% | 177,238 |
| Aug 15, 2025 | 61.96 | 61.96 | 59.85 | 60.73 | 60.60 | -1.65% | 340,849 |
| Aug 14, 2025 | 62.18 | 62.62 | 61.17 | 61.75 | 61.51 | -2.20% | 230,778 |
| Aug 13, 2025 | 61.24 | 63.32 | 61.22 | 63.14 | 62.89 | 3.49% | 336,125 |
| Aug 12, 2025 | 58.41 | 61.06 | 58.41 | 61.01 | 60.77 | 4.59% | 201,355 |
| Aug 11, 2025 | 58.04 | 58.68 | 57.67 | 58.33 | 58.10 | 0.60% | 183,011 |
| Aug 8, 2025 | 58.08 | 58.52 | 57.73 | 57.98 | 57.75 | 0.17% | 154,017 |
| Aug 7, 2025 | 58.23 | 58.40 | 57.34 | 57.88 | 57.65 | 0.91% | 200,051 |
| Aug 6, 2025 | 57.84 | 58.17 | 57.09 | 57.36 | 57.13 | -0.88% | 199,853 |
| Aug 5, 2025 | 56.93 | 58.13 | 56.80 | 57.87 | 57.64 | 2.35% | 197,486 |
| Aug 4, 2025 | 56.70 | 57.66 | 56.30 | 56.54 | 56.32 | 0.11% | 197,797 |
| Aug 1, 2025 | 57.03 | 57.40 | 56.22 | 56.48 | 56.26 | -2.87% | 260,973 |
| Jul 31, 2025 | 57.77 | 58.64 | 57.60 | 58.15 | 57.92 | -0.55% | 252,691 |
| Jul 30, 2025 | 59.83 | 59.83 | 58.32 | 58.47 | 58.24 | -2.44% | 271,218 |
| Jul 29, 2025 | 61.56 | 61.58 | 59.27 | 59.93 | 59.69 | -2.20% | 342,394 |
| Jul 28, 2025 | 65.06 | 65.76 | 61.13 | 61.28 | 61.04 | -6.37% | 577,062 |
| Jul 25, 2025 | 61.59 | 66.16 | 61.05 | 65.45 | 65.19 | 10.56% | 607,472 |
| Jul 24, 2025 | 59.79 | 59.99 | 58.89 | 59.20 | 58.97 | -1.53% | 283,607 |
| Jul 23, 2025 | 60.69 | 60.72 | 59.87 | 60.12 | 59.88 | 0.30% | 199,347 |
| Jul 22, 2025 | 59.10 | 60.27 | 58.76 | 59.94 | 59.70 | 1.58% | 266,288 |
| Jul 21, 2025 | 57.88 | 59.58 | 57.69 | 59.01 | 58.78 | 3.51% | 314,039 |
| Jul 18, 2025 | 57.82 | 58.35 | 56.28 | 57.01 | 56.78 | -0.87% | 559,603 |
| Jul 17, 2025 | 56.70 | 57.90 | 56.70 | 57.51 | 57.28 | 0.81% | 312,396 |