NYSE : MTX
Minerals Technologies Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 62.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Minerals Technologies Inc. (MTX) closed at 64.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 62.52 | 66.55 | 62.52 | 64.83 | 311,823 | +3.33% |
| 2026-10-30 | 65.77 | 66.24 | 61.34 | 62.74 | 411,363 | +1.47% |
| 2026-10-29 | 62.25 | 62.98 | 61.65 | 61.83 | 302,494 | -0.16% |
| 2026-10-28 | 62.78 | 62.98 | 61.2 | 61.93 | 283,521 | -0.96% |
| 2026-10-27 | 62.55 | 63.495 | 62.32 | 62.53 | 350,084 | +0.30% |
| 2026-10-26 | 63.04 | 64.01 | 62.29 | 62.34 | 158,106 | -0.89% |
| 2026-10-23 | 63.49 | 63.76 | 62.42 | 62.9 | 198,837 | -1.83% |
| 2026-10-22 | 63.15 | 64.125 | 62.67 | 64.07 | 172,305 | +1.33% |
| 2026-10-21 | 62.8 | 63.29 | 61.77 | 63.23 | 161,294 | +1.07% |
| 2026-10-20 | 62.6 | 63.1 | 61.82 | 62.56 | 140,582 | +0.39% |
| 2026-10-19 | 63.37 | 63.37 | 62.282 | 62.32 | 157,345 | -1.06% |
| 2026-10-16 | 63.9 | 64.43 | 62.93 | 62.99 | 143,371 | -1.19% |
| 2026-10-15 | 63.77 | 64.36 | 63.291 | 63.75 | 164,062 | +1.01% |
| 2026-10-14 | 63.41 | 63.985 | 63.04 | 63.11 | 178,259 | -1.13% |
| 2026-10-13 | 63.28 | 64.29 | 62.935 | 63.83 | 174,234 | +1.40% |
| 2026-10-12 | 63.35 | 63.885 | 62.95 | 62.95 | 174,467 | -1.02% |
| 2026-10-09 | 64.74 | 65.58 | 63.6 | 63.6 | 135,874 | -1.70% |
| 2026-10-08 | 64.9 | 65.34 | 64.5 | 64.7 | 168,216 | -0.63% |
| 2026-10-07 | 65.26 | 65.825 | 64.85 | 65.11 | 249,118 | -1.32% |
| 2026-10-06 | 66.76 | 66.76 | 65.7 | 65.98 | 166,671 | -0.33% |
| 2026-10-05 | 66.76 | 66.81 | 65.345 | 66.2 | 268,153 | -0.35% |
| 2026-10-02 | 66.05 | 67.07 | 66.03 | 66.43 | 180,814 | +1.92% |
| 2026-10-01 | 64.92 | 65.675 | 63.76 | 65.18 | 143,574 | -0.34% |
| 2026-09-30 | 66.08 | 66.08 | 65.39 | 65.4 | 147,283 | -1.07% |
| 2026-09-29 | 66.78 | 67.04 | 65.74 | 66.11 | 135,115 | -1.12% |
| 2026-09-28 | 66.58 | 67.59 | 66.19 | 66.86 | 147,973 | -0.18% |
| 2026-09-25 | 66.82 | 67.43 | 66.405 | 66.98 | 119,739 | +0.95% |
| 2026-09-24 | 66.9 | 66.9 | 65.53 | 66.35 | 136,381 | -0.79% |
| 2026-09-23 | 66.8 | 67.4 | 66.595 | 66.88 | 154,785 | -0.64% |
| 2026-09-22 | 67.64 | 67.64 | 66.325 | 67.31 | 167,963 | +0.96% |
| 2026-09-21 | 67.41 | 67.41 | 66.06 | 66.67 | 196,971 | -0.39% |
| 2026-09-18 | 68.3 | 68.3 | 66.13 | 66.93 | 466,693 | -2.46% |
| 2026-09-17 | 69.91 | 71.645 | 68.57 | 68.62 | 161,940 | -0.44% |
| 2026-09-16 | 68.22 | 69.386 | 67.975 | 68.92 | 179,304 | +1.56% |
| 2026-09-15 | 68.15 | 68.33 | 67.33 | 67.86 | 196,530 | +0.04% |
| 2026-09-14 | 68.88 | 68.88 | 67.525 | 67.83 | 154,173 | -1.42% |
| 2026-09-11 | 70.14 | 70.94 | 68.7 | 68.81 | 147,572 | -0.88% |
| 2026-09-10 | 68.96 | 69.59 | 68.25 | 69.42 | 159,958 | +0.29% |
| 2026-09-09 | 69.91 | 70.975 | 69.02 | 69.22 | 243,082 | -1.84% |
| 2026-09-08 | 71.43 | 72.32 | 70.02 | 70.52 | 188,985 | -1.73% |
| 2026-09-04 | 70.22 | 72.19 | 70.02 | 71.76 | 133,066 | +1.28% |
| 2026-09-03 | 71.81 | 72.2 | 69.89 | 70.85 | 170,512 | -0.17% |
| 2026-09-02 | 71.22 | 72.56 | 70.74 | 70.97 | 178,178 | +0.30% |
| 2026-09-01 | 70.69 | 71.62 | 70.23 | 70.76 | 181,143 | -0.23% |
| 2026-08-31 | 72.45 | 72.45 | 70.505 | 70.92 | 176,034 | -1.61% |
| 2026-08-28 | 72.68 | 72.95 | 71.64 | 72.08 | 139,657 | -0.29% |
| 2026-08-27 | 71.71 | 72.47 | 70.59 | 72.29 | 135,281 | +0.31% |
| 2026-08-26 | 72.28 | 73.43 | 71.8 | 72.07 | 156,348 | +0.38% |
| 2026-08-25 | 72.47 | 72.47 | 71.23 | 71.8 | 177,730 | -0.18% |
| 2026-08-24 | 71.62 | 72.21 | 70.87 | 71.93 | 177,886 | +1.15% |
| 2026-08-21 | 70.93 | 71.815 | 70.66 | 71.11 | 165,931 | +0.92% |
| 2026-08-20 | 70.49 | 71.23 | 70.02 | 70.46 | 106,712 | -1.40% |
| 2026-08-19 | 72.65 | 73.42 | 71.23 | 71.46 | 197,917 | -0.36% |
| 2026-08-18 | 72.56 | 73.2 | 71.15 | 71.72 | 199,789 | -0.90% |
| 2026-08-17 | 73.64 | 73.64 | 72.2 | 72.37 | 115,324 | -0.84% |
| 2026-08-14 | 72.02 | 73.14 | 71.825 | 72.98 | 117,645 | +0.47% |
| 2026-08-13 | 73.06 | 73.74 | 72.38 | 72.76 | 141,103 | +0.59% |
| 2026-08-12 | 74.94 | 74.94 | 72.25 | 72.33 | 164,488 | -2.03% |
| 2026-08-11 | 74.65 | 75.84 | 73.83 | 73.83 | 140,647 | -0.79% |
| 2026-08-10 | 74.83 | 75.46 | 73.22 | 74.42 | 186,977 | -1.16% |
| 2026-08-07 | 75.35 | 76.16 | 75.04 | 75.29 | 180,484 | -0.04% |
| 2026-08-06 | 77.49 | 77.85 | 74.78 | 75.32 | 295,574 | -2.30% |
| 2026-08-05 | 75.77 | 77.23 | 75.391 | 77.09 | 235,819 | +2.50% |
| 2026-08-04 | 74.58 | 76 | 73.475 | 75.21 | 330,180 | +0.00% |
| 2026-08-03 | 75.72 | 76.485 | 72.37 | 75.21 | 511,730 | -1.35% |
| 2026-07-31 | 71.42 | 80.604 | 71.42 | 76.24 | 1,158,668 | +5.14% |
| 2026-07-30 | 74.48 | 74.48 | 70.55 | 72.51 | 312,114 | -1.67% |
| 2026-07-29 | 74.65 | 74.95 | 72.58 | 73.74 | 213,380 | -2.05% |
| 2026-07-28 | 74.4 | 76.385 | 73.932 | 75.28 | 143,942 | +1.73% |
| 2026-07-27 | 75.5 | 76 | 71.62 | 74 | 344,770 | -0.80% |
| 2026-07-24 | 73.92 | 74.71 | 73.305 | 74.6 | 185,816 | +1.90% |
| 2026-07-23 | 72.79 | 74.475 | 72.3 | 73.21 | 119,600 | -1.81% |
| 2026-07-22 | 73.38 | 75.315 | 73.37 | 74.56 | 126,740 | +1.13% |
| 2026-07-21 | 73.3 | 74.25 | 72.71 | 73.73 | 206,274 | +1.03% |
| 2026-07-20 | 74.88 | 75.21 | 72.96 | 72.98 | 173,113 | -2.58% |
| 2026-07-17 | 74.9 | 76.56 | 74.188 | 74.91 | 125,457 | -0.64% |
| 2026-07-16 | 74.47 | 75.59 | 73.51 | 75.39 | 147,444 | +2.09% |
| 2026-07-15 | 72.62 | 74.23 | 72.62 | 73.85 | 208,475 | +2.12% |
| 2026-07-14 | 72.69 | 73.44 | 71.87 | 72.32 | 184,098 | +0.19% |
| 2026-07-13 | 72.51 | 73.003 | 71.865 | 72.18 | 124,472 | -0.39% |
| 2026-07-10 | 71.88 | 72.78 | 71.795 | 72.46 | 151,903 | +0.75% |
| 2026-07-09 | 72.23 | 72.735 | 71.725 | 71.92 | 202,745 | -0.36% |
| 2026-07-08 | 72.34 | 72.65 | 70.99 | 72.18 | 242,316 | -1.25% |
| 2026-07-07 | 74.45 | 74.45 | 71.71 | 73.09 | 212,918 | -1.69% |
| 2026-07-06 | 74.32 | 75.11 | 73.84 | 74.35 | 195,530 | -0.15% |
| 2026-07-02 | 74.16 | 74.52 | 73.34 | 74.46 | 204,324 | +0.92% |
| 2026-07-01 | 73.43 | 75.77 | 73.43 | 73.78 | 393,083 | -0.26% |
| 2026-06-30 | 77.56 | 77.7 | 73.065 | 73.97 | 345,908 | -4.47% |
| 2026-06-29 | 78.52 | 78.74 | 76.82 | 77.43 | 249,863 | -2.97% |
| 2026-06-26 | 78.5 | 79.95 | 76.66 | 79.8 | 1,072,117 | +1.24% |
| 2026-06-25 | 78.77 | 79.76 | 78.13 | 78.82 | 331,811 | +0.19% |
| 2026-06-24 | 75.84 | 78.835 | 75.84 | 78.67 | 342,265 | +2.86% |
| 2026-06-23 | 76.19 | 77.595 | 75.88 | 76.48 | 327,168 | -0.88% |
| 2026-06-22 | 77.76 | 79.37 | 77.085 | 77.16 | 269,890 | -1.92% |
| 2026-06-18 | 77.24 | 78.82 | 77.19 | 78.67 | 814,911 | +2.26% |
| 2026-06-17 | 77.51 | 78.648 | 76.47 | 76.93 | 206,805 | -1.40% |
| 2026-06-16 | 79.21 | 79.85 | 77.685 | 78.02 | 153,233 | -0.52% |
| 2026-06-15 | 79.01 | 79.55 | 78.26 | 78.43 | 130,568 | +0.40% |
| 2026-06-12 | 78.26 | 78.935 | 77.65 | 78.12 | 135,019 | +1.05% |
| 2026-06-11 | 76.75 | 78.01 | 76.03 | 77.31 | 127,305 | +1.79% |
| 2026-06-10 | 77.27 | 77.92 | 75.95 | 75.95 | 197,812 | -0.74% |
| 2026-06-09 | 76.59 | 77.935 | 75.35 | 76.52 | 102,491 | +1.28% |
| 2026-06-08 | 75.89 | 77.22 | 75.55 | 75.55 | 121,224 | -0.37% |
| 2026-06-05 | 76.95 | 77.48 | 75.8 | 75.83 | 120,595 | -1.13% |
| 2026-06-04 | 75.97 | 76.86 | 74.805 | 76.7 | 156,317 | +2.21% |
| 2026-06-03 | 75.84 | 76.94 | 74.99 | 75.04 | 246,207 | -1.88% |
| 2026-06-02 | 75.67 | 77.84 | 75.205 | 76.48 | 146,506 | +0.28% |
| 2026-06-01 | 76.77 | 77.01 | 75.4 | 76.39 | 145,693 | -0.82% |
| 2026-05-29 | 77.9 | 78.62 | 76.81 | 77.02 | 160,829 | -1.18% |
| 2026-05-28 | 77.99 | 79.4 | 77.27 | 77.94 | 96,906 | -0.73% |
| 2026-05-27 | 78.4 | 79.4 | 78.21 | 78.51 | 129,764 | +0.51% |
| 2026-05-26 | 76.85 | 78.52 | 76.79 | 78.11 | 175,264 | +1.72% |
| 2026-05-22 | 75.7 | 76.8 | 75.37 | 76.79 | 149,049 | +1.84% |
| 2026-05-21 | 75.18 | 76.07 | 73.87 | 75.4 | 174,751 | -0.78% |
| 2026-05-20 | 75.03 | 76.7 | 74.575 | 75.99 | 203,623 | +1.27% |
| 2026-05-19 | 75.36 | 76.445 | 73.59 | 75.04 | 199,508 | -1.22% |
| 2026-05-18 | 76.97 | 77.65 | 75.815 | 75.97 | 198,359 | -0.41% |
| 2026-05-15 | 79.74 | 79.74 | 76.03 | 76.28 | 208,690 | -5.42% |
| 2026-05-14 | 83.3 | 84.34 | 80.195 | 80.65 | 320,368 | -2.64% |
| 2026-05-13 | 81.42 | 83.48 | 80.78 | 82.84 | 429,420 | +2.26% |