Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.50	79.95	76.66	79.80	79.80	1.24%	1,059,546
Jun 25, 2026	78.77	79.76	78.13	78.82	78.82	0.19%	331,810
Jun 24, 2026	75.84	78.84	75.84	78.67	78.67	2.86%	338,048
Jun 23, 2026	76.19	77.60	75.88	76.48	76.48	-0.88%	327,149
Jun 22, 2026	77.76	79.37	77.09	77.16	77.16	-1.92%	264,461
Jun 18, 2026	77.24	78.82	77.19	78.67	78.67	2.26%	804,666
Jun 17, 2026	77.51	78.65	76.47	76.93	76.93	-1.40%	206,805
Jun 16, 2026	79.21	79.85	77.69	78.02	78.02	-0.52%	150,832
Jun 15, 2026	79.01	79.55	78.26	78.43	78.43	0.40%	127,426
Jun 12, 2026	78.26	78.94	77.65	78.12	78.12	1.05%	122,963
Jun 11, 2026	76.75	78.01	76.03	77.31	77.31	1.79%	121,773
Jun 10, 2026	77.27	77.92	75.95	75.95	75.95	-0.74%	187,779
Jun 9, 2026	76.59	77.94	75.35	76.52	76.52	1.28%	100,172
Jun 8, 2026	75.89	77.22	75.55	75.55	75.55	-0.37%	121,224
Jun 5, 2026	76.95	77.48	75.80	75.83	75.83	-1.13%	117,273
Jun 4, 2026	75.97	76.86	74.81	76.70	76.70	2.21%	156,299
Jun 3, 2026	75.84	76.94	74.99	75.04	75.04	-1.88%	246,207
Jun 2, 2026	75.67	77.84	75.21	76.48	76.48	0.28%	139,382
Jun 1, 2026	76.77	77.01	75.40	76.39	76.27	-0.82%	145,693
May 29, 2026	77.90	78.62	76.81	77.02	76.90	-1.18%	160,829
May 28, 2026	77.99	79.40	77.27	77.94	77.82	-0.73%	96,906
May 27, 2026	78.40	79.40	78.21	78.51	78.39	0.51%	129,764
May 26, 2026	76.85	78.52	76.79	78.11	77.99	1.72%	175,264
May 22, 2026	75.70	76.80	75.37	76.79	76.67	1.84%	149,049
May 21, 2026	75.18	76.07	73.87	75.40	75.28	-0.78%	174,751
May 20, 2026	75.03	76.70	74.58	75.99	75.87	1.27%	203,623
May 19, 2026	75.36	76.45	73.59	75.04	74.92	-1.22%	199,508
May 18, 2026	76.97	77.65	75.82	75.97	75.85	-0.41%	198,359
May 15, 2026	79.74	79.74	76.03	76.28	76.16	-5.42%	208,690
May 14, 2026	83.30	84.34	80.20	80.65	80.52	-2.64%	320,368
May 13, 2026	81.42	83.48	80.78	82.84	82.71	2.26%	429,420
May 12, 2026	79.96	81.93	79.25	81.01	80.88	0.86%	418,446
May 11, 2026	79.84	81.14	78.99	80.32	80.19	1.02%	299,129
May 8, 2026	78.13	80.21	76.73	79.51	79.39	2.18%	360,218
May 7, 2026	79.89	79.89	77.66	77.81	77.69	-1.87%	216,647
May 6, 2026	79.88	80.99	78.39	79.29	79.17	0.37%	350,945
May 5, 2026	78.25	79.61	76.84	79.00	78.88	1.94%	273,741
May 4, 2026	76.22	78.56	75.80	77.50	77.38	2.03%	408,906
May 1, 2026	73.59	76.71	73.45	75.96	75.84	5.59%	214,154
Apr 30, 2026	70.16	73.08	69.84	71.94	71.83	2.17%	186,007
Apr 29, 2026	72.65	73.13	70.02	70.41	70.30	-3.27%	173,901
Apr 28, 2026	72.73	73.04	71.43	72.79	72.68	0.73%	183,120
Apr 27, 2026	71.91	72.64	71.50	72.26	72.15	0.57%	131,580
Apr 24, 2026	71.24	71.96	70.78	71.85	71.74	0.70%	163,968
Apr 23, 2026	70.71	71.38	70.47	71.35	71.24	1.13%	111,538
Apr 22, 2026	71.61	72.11	70.32	70.55	70.44	-0.84%	123,816
Apr 21, 2026	71.80	72.22	70.30	71.15	71.04	-1.28%	211,439
Apr 20, 2026	72.56	73.03	71.74	72.07	71.96	-0.95%	111,953
Apr 17, 2026	72.38	74.55	72.38	72.76	72.65	1.41%	150,170
Apr 16, 2026	72.10	72.10	70.85	71.75	71.64	0.60%	144,904
Apr 15, 2026	72.37	72.37	70.60	71.32	71.21	-2.11%	209,414
Apr 14, 2026	72.94	74.08	72.50	72.86	72.75	-0.21%	140,154
Apr 13, 2026	72.62	73.06	71.83	73.01	72.90	-0.01%	139,296
Apr 10, 2026	73.15	73.44	72.31	73.02	72.91	0.05%	86,960
Apr 9, 2026	72.25	73.64	72.05	72.98	72.87	0.43%	144,637
Apr 8, 2026	72.23	73.04	71.43	72.67	72.56	4.97%	173,929
Apr 7, 2026	68.08	69.25	66.95	69.23	69.12	1.63%	156,037
Apr 6, 2026	68.62	68.68	67.71	68.12	68.01	-1.70%	158,365
Apr 2, 2026	70.65	71.05	69.20	69.30	69.19	-2.98%	172,233
Apr 1, 2026	70.89	72.36	70.89	71.43	71.32	0.72%	261,101
Mar 31, 2026	70.85	71.43	69.56	70.92	70.81	1.11%	182,302
Mar 30, 2026	70.99	71.95	69.78	70.14	70.03	-0.54%	220,692
Mar 27, 2026	69.80	70.93	69.31	70.52	70.41	-0.28%	147,099
Mar 26, 2026	69.92	70.99	69.92	70.72	70.61	0.77%	175,367
Mar 25, 2026	68.69	70.32	67.65	70.18	70.07	3.45%	200,205
Mar 24, 2026	65.25	68.36	65.25	67.84	67.73	2.87%	248,453
Mar 23, 2026	66.89	68.19	65.94	65.95	65.85	1.06%	238,053
Mar 20, 2026	67.66	67.66	65.21	65.26	65.16	-2.94%	813,342
Mar 19, 2026	66.74	67.55	66.03	67.24	67.13	-0.52%	217,356
Mar 18, 2026	69.66	70.05	67.42	67.59	67.48	-3.65%	369,368
Mar 17, 2026	69.83	70.66	69.28	70.15	70.04	1.12%	223,593
Mar 16, 2026	68.79	69.89	68.35	69.37	69.26	1.42%	215,415
Mar 13, 2026	68.68	69.17	67.24	68.40	68.29	0.78%	177,258
Mar 12, 2026	67.57	68.53	67.38	67.87	67.76	-0.38%	221,855
Mar 11, 2026	67.08	68.41	66.84	68.13	68.02	0.78%	199,233
Mar 10, 2026	67.18	68.67	66.88	67.60	67.49	0.22%	263,377
Mar 9, 2026	66.24	67.61	64.86	67.45	67.34	0.12%	158,401
Mar 6, 2026	69.18	69.65	66.77	67.37	67.26	-3.98%	134,202
Mar 5, 2026	71.02	71.32	68.58	70.16	70.05	-2.08%	245,160
Mar 4, 2026	70.78	72.16	70.26	71.65	71.54	1.02%	202,266
Mar 3, 2026	68.96	71.10	67.50	70.93	70.82	-0.10%	233,630
Mar 2, 2026	69.46	71.12	68.01	71.00	70.89	0.54%	169,738
Feb 27, 2026	70.40	70.79	69.40	70.62	70.51	-0.66%	145,537
Feb 26, 2026	70.57	71.42	69.63	71.09	70.98	1.30%	164,480
Feb 25, 2026	70.50	71.11	68.78	70.18	70.07	-0.10%	187,814
Feb 24, 2026	70.16	71.00	69.90	70.25	70.14	0.29%	153,010
Feb 23, 2026	71.45	72.26	69.08	70.05	69.94	-2.86%	222,550
Feb 20, 2026	71.34	73.14	70.41	72.11	72.00	-0.26%	189,276
Feb 19, 2026	72.53	73.11	71.14	72.30	72.19	-0.48%	140,314
Feb 18, 2026	72.69	73.85	72.08	72.65	72.54	-0.33%	163,891
Feb 17, 2026	72.96	73.79	71.51	72.89	72.78	-0.11%	170,375
Feb 13, 2026	73.47	74.31	72.75	72.97	72.86	-0.52%	144,496
Feb 12, 2026	74.53	75.30	72.98	73.47	73.23	-0.93%	131,576
Feb 11, 2026	73.55	74.42	73.11	74.16	73.92	1.70%	152,678
Feb 10, 2026	72.34	73.47	72.20	72.92	72.69	1.15%	218,843
Feb 9, 2026	72.96	74.28	72.02	72.09	71.86	-0.93%	139,595
Feb 6, 2026	72.00	73.65	71.64	72.77	72.54	1.59%	153,960
Feb 5, 2026	71.35	72.06	70.74	71.63	71.40	0.11%	199,793
Feb 4, 2026	69.51	72.56	69.51	71.55	71.32	3.77%	203,011
Feb 3, 2026	67.30	69.96	67.29	68.95	68.73	2.45%	139,715