Minerals Technologies Inc... (MTX)
NYSE: MTX
· Real-Time Price · USD
63.01
-1.16 (-1.81%)
At close: Sep 09, 2025, 3:59 PM
63.00
-0.01%
After-hours: Sep 09, 2025, 06:16 PM EDT
MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.89 | 64.02 | 61.68 | 63.00 | 63.00 | -1.82% | 224,139 |
| Sep 8, 2025 | 64.06 | 64.26 | 62.94 | 64.17 | 64.17 | 0.09% | 321,947 |
| Sep 5, 2025 | 63.43 | 65.00 | 63.06 | 64.11 | 64.11 | 1.33% | 216,244 |
| Sep 4, 2025 | 65.23 | 65.23 | 63.11 | 63.27 | 63.27 | -2.29% | 358,918 |
| Sep 3, 2025 | 64.69 | 65.38 | 63.74 | 64.75 | 64.75 | -0.29% | 214,600 |
| Sep 2, 2025 | 64.36 | 65.01 | 63.95 | 64.94 | 64.94 | -0.78% | 215,869 |
| Aug 29, 2025 | 65.51 | 66.21 | 64.74 | 65.45 | 65.45 | 0.46% | 297,008 |
| Aug 28, 2025 | 65.41 | 65.41 | 63.98 | 65.15 | 65.15 | 0.20% | 193,500 |
| Aug 27, 2025 | 63.24 | 65.07 | 63.24 | 65.02 | 65.02 | 2.01% | 181,100 |
| Aug 26, 2025 | 63.81 | 64.50 | 63.63 | 63.74 | 63.74 | -0.36% | 222,017 |
| Aug 25, 2025 | 63.64 | 64.12 | 63.31 | 63.97 | 63.97 | 0.27% | 155,800 |
| Aug 22, 2025 | 61.47 | 64.25 | 61.29 | 63.80 | 63.80 | 4.37% | 208,800 |
| Aug 21, 2025 | 60.11 | 61.19 | 59.78 | 61.13 | 61.13 | 0.81% | 120,300 |
| Aug 20, 2025 | 61.22 | 61.22 | 60.21 | 60.64 | 60.64 | -0.25% | 144,400 |
| Aug 19, 2025 | 60.47 | 61.41 | 60.42 | 60.79 | 60.79 | 0.48% | 150,700 |
| Aug 18, 2025 | 60.54 | 61.18 | 60.25 | 60.50 | 60.50 | -0.38% | 177,238 |
| Aug 15, 2025 | 61.96 | 61.96 | 59.85 | 60.73 | 60.73 | -1.65% | 340,849 |
| Aug 14, 2025 | 62.18 | 62.62 | 61.17 | 61.75 | 61.64 | -2.20% | 230,800 |
| Aug 13, 2025 | 61.24 | 63.32 | 61.22 | 63.14 | 63.03 | 3.49% | 336,125 |
| Aug 12, 2025 | 58.41 | 61.06 | 58.41 | 61.01 | 60.90 | 4.59% | 201,400 |