Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
55.51
-0.10 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
56.46
+0.95 (1.71%)
After-hours: Jun 27, 2025, 7:25 PM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 55.96 | 56.19 | 55.26 | 55.51 | 55.51 | -0.18% | 443,545 |
| Jun 26, 2025 | 54.77 | 55.92 | 54.40 | 55.61 | 55.61 | 2.19% | 195,396 |
| Jun 25, 2025 | 54.74 | 54.93 | 54.25 | 54.42 | 54.42 | -0.82% | 211,413 |
| Jun 24, 2025 | 55.05 | 55.75 | 54.42 | 54.87 | 54.87 | 0.85% | 200,379 |
| Jun 23, 2025 | 53.32 | 54.52 | 53.11 | 54.41 | 54.41 | 2.10% | 326,461 |
| Jun 20, 2025 | 54.09 | 54.30 | 53.15 | 53.29 | 53.29 | -0.95% | 635,675 |
| Jun 18, 2025 | 53.99 | 54.80 | 53.63 | 53.80 | 53.80 | -0.39% | 195,282 |
| Jun 17, 2025 | 54.39 | 55.24 | 53.98 | 54.01 | 54.01 | -1.08% | 256,859 |
| Jun 16, 2025 | 54.73 | 54.77 | 53.93 | 54.60 | 54.60 | 0.91% | 207,544 |
| Jun 13, 2025 | 54.91 | 55.28 | 53.90 | 54.11 | 54.11 | -3.38% | 241,204 |
| Jun 12, 2025 | 57.22 | 57.59 | 55.90 | 56.00 | 56.00 | -3.35% | 306,259 |
| Jun 11, 2025 | 60.02 | 60.25 | 57.92 | 57.94 | 57.94 | -3.45% | 138,167 |
| Jun 10, 2025 | 59.83 | 60.62 | 59.43 | 60.01 | 60.01 | 1.28% | 221,395 |
| Jun 9, 2025 | 58.38 | 59.45 | 58.38 | 59.25 | 59.25 | 2.58% | 165,608 |
| Jun 6, 2025 | 58.81 | 59.14 | 57.48 | 57.76 | 57.76 | -0.05% | 117,681 |
| Jun 5, 2025 | 58.03 | 58.70 | 57.67 | 57.79 | 57.79 | -0.19% | 187,996 |
| Jun 4, 2025 | 57.54 | 57.92 | 57.12 | 57.90 | 57.90 | 0.75% | 167,503 |
| Jun 3, 2025 | 55.85 | 58.13 | 55.85 | 57.47 | 57.47 | 2.85% | 238,956 |
| Jun 2, 2025 | 56.48 | 56.93 | 55.14 | 55.88 | 55.88 | -1.59% | 274,691 |
| May 30, 2025 | 57.45 | 57.67 | 56.76 | 56.78 | 56.78 | -1.93% | 256,309 |
| May 29, 2025 | 58.76 | 58.76 | 57.33 | 57.90 | 57.79 | -0.77% | 207,409 |
| May 28, 2025 | 59.87 | 60.51 | 58.35 | 58.35 | 58.24 | -2.67% | 326,018 |
| May 27, 2025 | 59.26 | 60.35 | 59.26 | 59.95 | 59.83 | 3.11% | 263,998 |
| May 23, 2025 | 57.62 | 58.66 | 57.62 | 58.14 | 58.03 | -1.07% | 263,928 |
| May 22, 2025 | 57.79 | 59.24 | 57.65 | 58.77 | 58.66 | 1.01% | 318,533 |
| May 21, 2025 | 58.90 | 59.82 | 57.89 | 58.18 | 58.07 | -2.50% | 463,563 |
| May 20, 2025 | 58.59 | 59.74 | 58.22 | 59.67 | 59.56 | 1.50% | 326,519 |
| May 19, 2025 | 58.38 | 58.90 | 58.27 | 58.79 | 58.68 | -0.99% | 223,088 |
| May 16, 2025 | 58.94 | 59.65 | 58.57 | 59.38 | 59.27 | 0.81% | 287,509 |
| May 15, 2025 | 57.70 | 58.97 | 57.05 | 58.90 | 58.79 | 1.55% | 185,717 |
| May 14, 2025 | 58.38 | 58.50 | 57.80 | 58.00 | 57.89 | -1.31% | 366,435 |
| May 13, 2025 | 58.64 | 59.05 | 57.84 | 58.77 | 58.66 | 0.77% | 266,857 |
| May 12, 2025 | 58.90 | 59.65 | 57.92 | 58.32 | 58.21 | 4.14% | 308,937 |
| May 9, 2025 | 55.35 | 56.25 | 55.35 | 56.00 | 55.89 | 1.45% | 350,924 |
| May 8, 2025 | 52.88 | 55.32 | 52.81 | 55.20 | 55.09 | 5.46% | 374,806 |
| May 7, 2025 | 52.49 | 52.95 | 52.11 | 52.34 | 52.24 | -0.15% | 266,278 |
| May 6, 2025 | 52.44 | 53.27 | 51.87 | 52.42 | 52.32 | -1.06% | 365,233 |
| May 5, 2025 | 52.60 | 53.90 | 52.51 | 52.98 | 52.88 | -0.06% | 302,912 |
| May 2, 2025 | 53.14 | 53.94 | 52.37 | 53.01 | 52.91 | 0.61% | 289,398 |
| May 1, 2025 | 51.71 | 53.97 | 51.04 | 52.69 | 52.59 | 2.13% | 535,272 |
| Apr 30, 2025 | 50.61 | 51.78 | 49.54 | 51.59 | 51.49 | 1.06% | 379,453 |
| Apr 29, 2025 | 51.13 | 52.03 | 50.45 | 51.05 | 50.95 | 0.24% | 448,603 |
| Apr 28, 2025 | 52.93 | 53.32 | 50.59 | 50.93 | 50.83 | -3.87% | 437,353 |
| Apr 25, 2025 | 54.60 | 58.31 | 52.42 | 52.98 | 52.88 | -9.90% | 396,210 |
| Apr 24, 2025 | 57.41 | 59.04 | 57.05 | 58.80 | 58.69 | 2.17% | 284,887 |
| Apr 23, 2025 | 58.69 | 59.30 | 56.97 | 57.55 | 57.44 | 0.56% | 237,989 |
| Apr 22, 2025 | 56.83 | 57.53 | 55.62 | 57.23 | 57.12 | 2.23% | 167,265 |
| Apr 21, 2025 | 56.24 | 56.65 | 54.86 | 55.98 | 55.87 | -1.29% | 215,003 |
| Apr 17, 2025 | 56.23 | 57.00 | 56.07 | 56.71 | 56.60 | 0.82% | 217,214 |
| Apr 16, 2025 | 56.66 | 56.93 | 55.10 | 56.25 | 56.14 | -0.90% | 202,810 |