Minerals Technologies Inc... (MTX)
56.69
-0.33 (-0.58%)
At close: Apr 15, 2025, 3:59 PM
56.76
0.12%
After-hours: Apr 15, 2025, 05:52 PM EDT
Minerals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 57.02 | 57.02 | 57.86 | 57.86 | 55.86 | 55.86 | 57.02 | 57.02 | 1.31% | 199,663 |
| Apr 11, 2025 | 55.49 | 55.49 | 56.53 | 56.53 | 54.60 | 54.60 | 56.28 | 56.28 | 0.77% | 187,930 |
| Apr 10, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 54.48 | 54.48 | 55.85 | 55.85 | -4.45% | 224,218 |
| Apr 9, 2025 | 53.07 | 53.07 | 59.10 | 59.10 | 53.07 | 53.07 | 58.45 | 58.45 | 9.05% | 303,233 |
| Apr 8, 2025 | 56.30 | 56.30 | 56.40 | 56.40 | 52.64 | 52.64 | 53.60 | 53.60 | -2.70% | 239,800 |
| Apr 7, 2025 | 53.89 | 53.89 | 57.30 | 57.30 | 52.40 | 52.40 | 55.09 | 55.09 | -1.22% | 283,437 |
| Apr 4, 2025 | 56.07 | 56.07 | 56.65 | 56.65 | 54.80 | 54.80 | 55.77 | 55.77 | -4.76% | 239,100 |
| Apr 3, 2025 | 60.57 | 60.57 | 60.58 | 60.58 | 58.54 | 58.54 | 58.56 | 58.56 | -7.14% | 169,169 |
| Apr 2, 2025 | 61.93 | 61.93 | 63.21 | 63.21 | 61.62 | 61.62 | 63.06 | 63.06 | 1.17% | 171,603 |
| Apr 1, 2025 | 62.86 | 62.86 | 63.12 | 63.12 | 61.60 | 61.60 | 62.33 | 62.33 | -1.95% | 146,200 |
| Mar 31, 2025 | 63.13 | 63.13 | 63.97 | 63.97 | 62.79 | 62.79 | 63.57 | 63.57 | -0.06% | 181,436 |
| Mar 28, 2025 | 64.75 | 64.75 | 64.87 | 64.87 | 62.80 | 62.80 | 63.61 | 63.61 | -1.97% | 173,600 |
| Mar 27, 2025 | 65.51 | 65.51 | 65.95 | 65.95 | 64.57 | 64.57 | 64.89 | 64.89 | -0.76% | 108,600 |
| Mar 26, 2025 | 65.40 | 65.40 | 66.11 | 66.11 | 64.81 | 64.81 | 65.39 | 65.39 | 0.40% | 122,220 |
| Mar 25, 2025 | 65.99 | 65.99 | 66.71 | 66.71 | 65.02 | 65.02 | 65.13 | 65.13 | -1.62% | 129,700 |
| Mar 24, 2025 | 66.10 | 66.10 | 66.62 | 66.62 | 65.56 | 65.56 | 66.20 | 66.20 | 1.64% | 150,727 |
| Mar 21, 2025 | 66.30 | 66.30 | 66.65 | 66.65 | 64.30 | 64.30 | 65.13 | 65.13 | -3.04% | 1,216,099 |
| Mar 20, 2025 | 67.30 | 67.30 | 68.13 | 68.13 | 66.96 | 66.96 | 67.17 | 67.17 | -1.24% | 172,414 |
| Mar 19, 2025 | 68.06 | 68.06 | 68.34 | 68.34 | 67.60 | 67.60 | 68.01 | 68.01 | 0.06% | 167,222 |
| Mar 18, 2025 | 68.08 | 68.08 | 68.40 | 68.40 | 67.76 | 67.76 | 67.97 | 67.97 | -0.35% | 174,443 |
| Mar 17, 2025 | 67.56 | 67.56 | 69.18 | 69.18 | 67.56 | 67.56 | 68.21 | 68.21 | 1.17% | 263,800 |
| Mar 14, 2025 | 67.49 | 67.49 | 67.79 | 67.79 | 66.86 | 66.86 | 67.42 | 67.42 | 1.34% | 140,100 |
| Mar 13, 2025 | 67.18 | 67.18 | 67.81 | 67.81 | 65.64 | 65.64 | 66.53 | 66.53 | -0.79% | 154,700 |
| Mar 12, 2025 | 67.29 | 67.29 | 67.58 | 67.58 | 66.45 | 66.45 | 67.06 | 67.06 | -0.16% | 203,100 |
| Mar 11, 2025 | 66.97 | 66.97 | 67.64 | 67.64 | 66.19 | 66.19 | 67.17 | 67.17 | 0.78% | 211,000 |
| Mar 10, 2025 | 67.31 | 67.31 | 68.60 | 68.60 | 66.60 | 66.60 | 66.65 | 66.65 | -1.70% | 207,100 |
| Mar 7, 2025 | 67.90 | 67.90 | 68.36 | 68.36 | 67.07 | 67.07 | 67.80 | 67.80 | -0.46% | 198,847 |
| Mar 6, 2025 | 67.13 | 67.13 | 68.63 | 68.63 | 67.13 | 67.13 | 68.11 | 68.11 | 0.56% | 187,107 |
| Mar 5, 2025 | 66.57 | 66.57 | 67.90 | 67.90 | 66.56 | 66.56 | 67.73 | 67.73 | 1.80% | 159,408 |
| Mar 4, 2025 | 66.98 | 66.98 | 67.52 | 67.52 | 66.33 | 66.33 | 66.53 | 66.53 | -1.51% | 161,549 |
| Mar 3, 2025 | 69.08 | 69.08 | 69.72 | 69.72 | 67.22 | 67.22 | 67.55 | 67.55 | -1.73% | 164,748 |
| Feb 28, 2025 | 68.56 | 68.56 | 69.15 | 69.15 | 67.71 | 67.71 | 68.74 | 68.74 | 0.66% | 226,000 |
| Feb 27, 2025 | 68.97 | 68.97 | 69.29 | 69.29 | 67.85 | 67.85 | 68.29 | 68.29 | -1.77% | 203,804 |
| Feb 26, 2025 | 70.57 | 70.57 | 70.95 | 70.95 | 69.35 | 69.35 | 69.52 | 69.52 | -1.57% | 205,613 |
| Feb 25, 2025 | 70.33 | 70.33 | 71.50 | 71.50 | 70.07 | 70.07 | 70.63 | 70.63 | 1.28% | 272,300 |
| Feb 24, 2025 | 70.27 | 70.27 | 70.67 | 70.67 | 69.61 | 69.61 | 69.74 | 69.74 | -0.33% | 216,800 |
| Feb 21, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 69.59 | 69.59 | 69.97 | 69.97 | -1.59% | 182,032 |
| Feb 20, 2025 | 71.17 | 71.17 | 71.57 | 71.57 | 70.54 | 70.54 | 71.10 | 71.10 | -0.08% | 180,521 |
| Feb 19, 2025 | 71.26 | 71.26 | 72.39 | 72.39 | 70.98 | 70.98 | 71.16 | 71.16 | -1.55% | 230,300 |
| Feb 18, 2025 | 71.56 | 71.56 | 72.75 | 72.75 | 71.27 | 71.27 | 72.28 | 72.28 | 0.94% | 310,833 |
| Feb 14, 2025 | 73.78 | 73.78 | 74.48 | 74.48 | 71.36 | 71.36 | 71.61 | 71.61 | -3.07% | 252,700 |
| Feb 13, 2025 | 73.71 | 73.60 | 74.16 | 74.05 | 72.98 | 72.87 | 73.88 | 73.77 | 0.94% | 187,700 |
| Feb 12, 2025 | 72.56 | 72.45 | 74.44 | 74.33 | 72.50 | 72.39 | 73.19 | 73.08 | -0.60% | 242,600 |
| Feb 11, 2025 | 72.31 | 72.20 | 73.96 | 73.85 | 72.31 | 72.20 | 73.63 | 73.52 | 1.67% | 171,200 |
| Feb 10, 2025 | 73.74 | 73.63 | 73.87 | 73.76 | 71.85 | 71.74 | 72.42 | 72.31 | -1.96% | 231,819 |
| Feb 7, 2025 | 76.40 | 76.29 | 76.96 | 76.85 | 72.71 | 72.60 | 73.87 | 73.76 | -3.06% | 222,600 |
| Feb 6, 2025 | 76.31 | 76.20 | 76.31 | 76.20 | 74.89 | 74.78 | 76.20 | 76.09 | 0.50% | 247,445 |
| Feb 5, 2025 | 76.16 | 76.04 | 76.31 | 76.19 | 75.48 | 75.36 | 75.82 | 75.70 | -0.11% | 96,621 |
| Feb 4, 2025 | 75.09 | 74.98 | 76.19 | 76.08 | 75.00 | 74.89 | 75.90 | 75.79 | 0.85% | 140,930 |
| Feb 3, 2025 | 75.62 | 75.51 | 76.21 | 76.10 | 74.73 | 74.62 | 75.26 | 75.15 | -1.86% | 141,313 |