Minerals Technologies Inc. (MTX)
NYSE: MTX · Real-Time Price · USD
58.32
+2.32 (4.14%)
At close: May 12, 2025, 4:00 PM
58.32
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.90 | 59.65 | 57.92 | 58.32 | 58.32 | 4.14% | 308,937 |
| May 9, 2025 | 55.35 | 56.25 | 55.35 | 56.00 | 56.00 | 1.45% | 350,924 |
| May 8, 2025 | 52.88 | 55.32 | 52.81 | 55.20 | 55.20 | 5.46% | 374,806 |
| May 7, 2025 | 52.49 | 52.95 | 52.11 | 52.34 | 52.34 | -0.15% | 266,278 |
| May 6, 2025 | 52.44 | 53.27 | 51.87 | 52.42 | 52.42 | -1.06% | 365,233 |
| May 5, 2025 | 52.60 | 53.90 | 52.51 | 52.98 | 52.98 | -0.06% | 302,912 |
| May 2, 2025 | 53.14 | 53.94 | 52.37 | 53.01 | 53.01 | 0.61% | 289,398 |
| May 1, 2025 | 51.71 | 53.97 | 51.04 | 52.69 | 52.69 | 2.13% | 535,272 |
| Apr 30, 2025 | 50.61 | 51.78 | 49.54 | 51.59 | 51.59 | 1.06% | 379,453 |
| Apr 29, 2025 | 51.13 | 52.03 | 50.45 | 51.05 | 51.05 | 0.24% | 448,603 |
| Apr 28, 2025 | 52.93 | 53.32 | 50.59 | 50.93 | 50.93 | -3.87% | 437,353 |
| Apr 25, 2025 | 54.60 | 58.31 | 52.42 | 52.98 | 52.98 | -9.90% | 396,210 |
| Apr 24, 2025 | 57.41 | 59.04 | 57.05 | 58.80 | 58.80 | 2.17% | 284,887 |
| Apr 23, 2025 | 58.69 | 59.30 | 56.97 | 57.55 | 57.55 | 0.56% | 237,989 |
| Apr 22, 2025 | 56.83 | 57.53 | 55.62 | 57.23 | 57.23 | 2.23% | 167,265 |
| Apr 21, 2025 | 56.24 | 56.65 | 54.86 | 55.98 | 55.98 | -1.29% | 215,003 |
| Apr 17, 2025 | 56.23 | 57.00 | 56.07 | 56.71 | 56.71 | 0.82% | 217,214 |
| Apr 16, 2025 | 56.66 | 56.93 | 55.10 | 56.25 | 56.25 | -0.90% | 202,810 |
| Apr 15, 2025 | 56.96 | 57.46 | 56.28 | 56.76 | 56.76 | -0.46% | 165,660 |
| Apr 14, 2025 | 57.02 | 57.86 | 55.86 | 57.02 | 57.02 | 1.31% | 199,663 |
| Apr 11, 2025 | 55.49 | 56.53 | 54.60 | 56.28 | 56.28 | 0.77% | 187,930 |
| Apr 10, 2025 | 56.86 | 56.86 | 54.48 | 55.85 | 55.85 | -4.45% | 224,218 |
| Apr 9, 2025 | 53.07 | 59.10 | 53.07 | 58.45 | 58.45 | 9.05% | 303,233 |
| Apr 8, 2025 | 56.30 | 56.40 | 52.64 | 53.60 | 53.60 | -2.70% | 239,755 |
| Apr 7, 2025 | 53.89 | 57.30 | 52.40 | 55.09 | 55.09 | -1.22% | 283,437 |
| Apr 4, 2025 | 56.07 | 56.65 | 54.80 | 55.77 | 55.77 | -4.76% | 239,085 |
| Apr 3, 2025 | 60.57 | 60.58 | 58.54 | 58.56 | 58.56 | -7.14% | 169,169 |
| Apr 2, 2025 | 61.93 | 63.21 | 61.62 | 63.06 | 63.06 | 1.17% | 171,603 |
| Apr 1, 2025 | 62.86 | 63.12 | 61.60 | 62.33 | 62.33 | -1.95% | 146,186 |
| Mar 31, 2025 | 63.13 | 63.97 | 62.79 | 63.57 | 63.57 | -0.06% | 181,436 |
| Mar 28, 2025 | 64.75 | 64.87 | 62.80 | 63.61 | 63.61 | -1.97% | 173,565 |
| Mar 27, 2025 | 65.51 | 65.95 | 64.57 | 64.89 | 64.89 | -0.76% | 108,550 |
| Mar 26, 2025 | 65.40 | 66.11 | 64.81 | 65.39 | 65.39 | 0.40% | 122,220 |
| Mar 25, 2025 | 65.99 | 66.71 | 65.02 | 65.13 | 65.13 | -1.62% | 129,691 |
| Mar 24, 2025 | 66.10 | 66.62 | 65.56 | 66.20 | 66.20 | 1.64% | 150,727 |
| Mar 21, 2025 | 66.30 | 66.65 | 64.30 | 65.13 | 65.13 | -3.04% | 1,216,099 |
| Mar 20, 2025 | 67.30 | 68.13 | 66.96 | 67.17 | 67.17 | -1.24% | 172,414 |
| Mar 19, 2025 | 68.06 | 68.34 | 67.60 | 68.01 | 68.01 | 0.06% | 167,222 |
| Mar 18, 2025 | 68.08 | 68.40 | 67.76 | 67.97 | 67.97 | -0.35% | 174,443 |
| Mar 17, 2025 | 67.56 | 69.18 | 67.56 | 68.21 | 68.21 | 1.17% | 263,755 |
| Mar 14, 2025 | 67.49 | 67.79 | 66.86 | 67.42 | 67.42 | 1.34% | 140,086 |
| Mar 13, 2025 | 67.18 | 67.81 | 65.64 | 66.53 | 66.53 | -0.79% | 154,650 |
| Mar 12, 2025 | 67.29 | 67.58 | 66.45 | 67.06 | 67.06 | -0.16% | 203,078 |
| Mar 11, 2025 | 66.97 | 67.64 | 66.19 | 67.17 | 67.17 | 0.78% | 210,986 |
| Mar 10, 2025 | 67.31 | 68.60 | 66.60 | 66.65 | 66.65 | -1.70% | 207,098 |
| Mar 7, 2025 | 67.90 | 68.36 | 67.07 | 67.80 | 67.80 | -0.46% | 198,847 |
| Mar 6, 2025 | 67.13 | 68.63 | 67.13 | 68.11 | 68.11 | 0.56% | 187,107 |
| Mar 5, 2025 | 66.57 | 67.90 | 66.56 | 67.73 | 67.73 | 1.80% | 159,408 |
| Mar 4, 2025 | 66.98 | 67.52 | 66.34 | 66.53 | 66.53 | -1.51% | 161,549 |
| Mar 3, 2025 | 69.08 | 69.73 | 67.22 | 67.55 | 67.55 | -1.73% | 164,748 |