Minerals Technologies Inc... (MTX)
NYSE: MTX
· Real-Time Price · USD
61.72
-1.42 (-2.25%)
At close: Aug 14, 2025, 3:59 PM
61.47
-0.40%
After-hours: Aug 14, 2025, 06:04 PM EDT
MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.18 | 62.62 | 61.17 | 61.75 | n/a | -2.20% | 223,747 |
| Aug 13, 2025 | 61.24 | 63.32 | 61.22 | 63.14 | 63.14 | 3.49% | 336,125 |
| Aug 12, 2025 | 58.41 | 61.06 | 58.41 | 61.01 | 61.01 | 4.59% | 201,400 |
| Aug 11, 2025 | 58.04 | 58.68 | 57.67 | 58.33 | 58.33 | 0.60% | 183,011 |
| Aug 8, 2025 | 58.08 | 58.52 | 57.73 | 57.98 | 57.98 | 0.17% | 154,017 |
| Aug 7, 2025 | 58.23 | 58.40 | 57.34 | 57.88 | 57.88 | 0.91% | 200,051 |
| Aug 6, 2025 | 57.84 | 58.17 | 57.09 | 57.36 | 57.36 | -0.88% | 199,853 |
| Aug 5, 2025 | 56.93 | 58.13 | 56.80 | 57.87 | 57.87 | 2.35% | 197,500 |
| Aug 4, 2025 | 56.70 | 57.66 | 56.30 | 56.54 | 56.54 | 0.11% | 197,800 |
| Aug 1, 2025 | 57.03 | 57.40 | 56.22 | 56.48 | 56.48 | -2.87% | 261,000 |
| Jul 31, 2025 | 57.77 | 58.64 | 57.60 | 58.15 | 58.15 | -0.55% | 252,700 |
| Jul 30, 2025 | 59.83 | 59.83 | 58.32 | 58.47 | 58.47 | -2.44% | 271,218 |
| Jul 29, 2025 | 61.56 | 61.58 | 59.27 | 59.93 | 59.93 | -2.20% | 342,400 |
| Jul 28, 2025 | 65.06 | 65.76 | 61.13 | 61.28 | 61.28 | -6.37% | 577,062 |
| Jul 25, 2025 | 61.59 | 66.16 | 61.05 | 65.45 | 65.45 | 10.56% | 607,472 |
| Jul 24, 2025 | 59.79 | 59.99 | 58.89 | 59.20 | 59.20 | -1.53% | 283,607 |
| Jul 23, 2025 | 60.69 | 60.72 | 59.87 | 60.12 | 60.12 | 0.30% | 199,347 |
| Jul 22, 2025 | 59.10 | 60.27 | 58.76 | 59.94 | 59.94 | 1.58% | 266,300 |
| Jul 21, 2025 | 57.88 | 59.57 | 57.69 | 59.01 | 59.01 | 3.51% | 314,039 |
| Jul 18, 2025 | 57.82 | 58.35 | 56.28 | 57.01 | 57.01 | -0.87% | 559,603 |