Minerals Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.73	73.04	71.43	72.79	72.79	0.73%	183,120
Apr 27, 2026	71.91	72.64	71.50	72.26	72.26	0.57%	131,580
Apr 24, 2026	71.24	71.96	70.78	71.85	71.85	0.70%	147,237
Apr 23, 2026	70.71	71.38	70.47	71.35	71.35	1.13%	111,538
Apr 22, 2026	71.61	72.11	70.32	70.55	70.55	-0.84%	123,816
Apr 21, 2026	71.80	72.22	70.30	71.15	71.15	-1.28%	210,902
Apr 20, 2026	72.56	73.03	71.74	72.07	72.07	-0.95%	111,897
Apr 17, 2026	72.38	74.55	72.38	72.76	72.76	1.41%	150,170
Apr 16, 2026	72.10	72.10	70.85	71.75	71.75	0.60%	144,904
Apr 15, 2026	72.37	72.37	70.60	71.32	71.32	-2.11%	209,414
Apr 14, 2026	72.94	74.08	72.50	72.86	72.86	-0.21%	138,842
Apr 13, 2026	72.62	73.06	71.83	73.01	73.01	-0.01%	139,296
Apr 10, 2026	73.15	73.44	72.31	73.02	73.02	0.05%	86,831
Apr 9, 2026	72.25	73.64	72.05	72.98	72.98	0.43%	142,618
Apr 8, 2026	72.23	73.04	71.43	72.67	72.67	4.97%	173,929
Apr 7, 2026	68.08	69.25	66.95	69.23	69.23	1.63%	155,513
Apr 6, 2026	68.62	68.68	67.71	68.12	68.12	-1.70%	155,912
Apr 2, 2026	70.65	71.05	69.20	69.30	69.30	-2.98%	172,230
Apr 1, 2026	70.89	72.36	70.89	71.43	71.43	0.72%	261,101
Mar 31, 2026	70.85	71.43	69.56	70.92	70.92	1.11%	182,302
Mar 30, 2026	70.99	71.95	69.78	70.14	70.14	-0.54%	220,692
Mar 27, 2026	69.80	70.93	69.31	70.52	70.52	-0.28%	144,899
Mar 26, 2026	69.92	70.99	69.92	70.72	70.72	0.77%	175,367
Mar 25, 2026	68.69	70.32	67.65	70.18	70.18	3.45%	200,167
Mar 24, 2026	65.25	68.36	65.25	67.84	67.84	2.87%	248,452
Mar 23, 2026	66.89	68.19	65.94	65.95	65.95	1.06%	238,053
Mar 20, 2026	67.66	67.66	65.21	65.26	65.26	-2.94%	813,342
Mar 19, 2026	66.74	67.55	66.03	67.24	67.24	-0.52%	217,354
Mar 18, 2026	69.66	70.05	67.42	67.59	67.59	-3.65%	369,368
Mar 17, 2026	69.83	70.66	69.28	70.15	70.15	1.12%	214,647
Mar 16, 2026	68.79	69.89	68.35	69.37	69.37	1.42%	215,415
Mar 13, 2026	68.68	69.17	67.24	68.40	68.40	0.78%	177,258
Mar 12, 2026	67.57	68.53	67.38	67.87	67.87	-0.38%	221,855
Mar 11, 2026	67.08	68.41	66.84	68.13	68.13	0.78%	199,232
Mar 10, 2026	67.18	68.67	66.88	67.60	67.60	0.22%	263,377
Mar 9, 2026	66.24	67.61	64.86	67.45	67.45	0.12%	158,401
Mar 6, 2026	69.18	69.65	66.77	67.37	67.37	-3.98%	134,202
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