Minerals Technologies Inc. MTX
NYSE · United States · Process Industries
$65.18-0.22 (-0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.29 | -0.17% | $64.92 | $65.59 | $63.76 | 34.91K |
| 2026-09-30 | $65.40 | -1.07% | $66.08 | $66.08 | $65.39 | 147.30K |
| 2026-09-29 | $66.11 | -1.12% | $66.78 | $67.04 | $65.74 | 135.20K |
| 2026-09-28 | $66.86 | -0.18% | $66.58 | $67.59 | $66.19 | 148.00K |
| 2026-09-25 | $66.98 | +0.95% | $66.82 | $67.43 | $66.41 | 120.10K |
| 2026-09-24 | $66.35 | -0.79% | $66.90 | $66.90 | $65.53 | 136.40K |
| 2026-09-23 | $66.88 | -0.64% | $66.80 | $67.40 | $66.60 | 155.10K |
| 2026-09-22 | $67.31 | +0.96% | $67.64 | $67.64 | $66.33 | 168.20K |
| 2026-09-21 | $66.67 | -0.39% | $67.41 | $67.41 | $66.06 | 216.20K |
| 2026-09-18 | $66.93 | -2.46% | $68.30 | $68.30 | $66.13 | 472.60K |
| 2026-09-17 | $68.62 | -0.44% | $69.91 | $71.65 | $68.57 | 162.60K |
| 2026-09-16 | $68.92 | +1.56% | $68.22 | $69.39 | $67.98 | 179.30K |
| 2026-09-15 | $67.86 | +0.04% | $68.15 | $68.33 | $67.33 | 198.80K |
| 2026-09-14 | $67.83 | -1.42% | $68.88 | $68.88 | $67.53 | 154.20K |
| 2026-09-11 | $68.81 | -0.88% | $70.14 | $70.94 | $68.70 | 160.10K |
| 2026-09-10 | $69.42 | +0.29% | $68.96 | $69.59 | $68.25 | 166.30K |
| 2026-09-09 | $69.22 | -1.84% | $69.91 | $70.98 | $69.02 | 244.50K |
| 2026-09-08 | $70.52 | -1.73% | $71.43 | $72.32 | $70.02 | 190.10K |
| 2026-09-04 | $71.76 | +1.28% | $70.22 | $72.19 | $70.02 | 146.40K |
| 2026-09-03 | $70.85 | -0.17% | $71.81 | $72.20 | $69.89 | 190.10K |
| 2026-09-02 | $70.97 | +0.30% | $71.22 | $72.56 | $70.74 | 200.20K |
| 2026-09-01 | $70.76 | -0.23% | $70.69 | $71.62 | $70.23 | 231.40K |
| 2026-08-31 | $70.92 | -1.61% | $72.45 | $72.45 | $70.51 | 176.00K |
| 2026-08-28 | $72.08 | -0.29% | $72.68 | $72.95 | $71.64 | 139.70K |
| 2026-08-27 | $72.29 | +0.31% | $71.71 | $72.47 | $70.59 | 135.30K |
| 2026-08-26 | $72.07 | +0.38% | $72.28 | $73.43 | $71.80 | 156.30K |
| 2026-08-25 | $71.80 | -0.18% | $72.47 | $72.47 | $71.23 | 177.70K |
| 2026-08-24 | $71.93 | +1.15% | $71.62 | $72.21 | $70.87 | 177.90K |
| 2026-08-21 | $71.11 | +0.92% | $70.93 | $71.82 | $70.66 | 165.90K |
| 2026-08-20 | $70.46 | -1.40% | $70.49 | $71.23 | $70.02 | 106.70K |
| 2026-08-19 | $71.46 | -0.36% | $72.65 | $73.42 | $71.23 | 197.90K |
| 2026-08-18 | $71.72 | -0.90% | $72.56 | $73.20 | $71.15 | 199.80K |
| 2026-08-17 | $72.37 | -0.84% | $73.64 | $73.64 | $72.20 | 115.30K |
| 2026-08-14 | $72.98 | +0.30% | $72.02 | $73.14 | $71.83 | 117.60K |
| 2026-08-13 | $72.76 | +0.59% | $73.06 | $73.74 | $72.38 | 141.10K |
| 2026-08-12 | $72.33 | -2.03% | $74.94 | $74.94 | $72.25 | 164.50K |
| 2026-08-11 | $73.83 | -0.79% | $74.65 | $75.84 | $73.83 | 140.60K |
| 2026-08-10 | $74.42 | -1.16% | $74.83 | $75.46 | $73.22 | 187.00K |
| 2026-08-07 | $75.29 | -0.04% | $75.35 | $76.16 | $75.04 | 180.50K |
| 2026-08-06 | $75.32 | -2.30% | $77.49 | $77.85 | $74.78 | 295.60K |
| 2026-08-05 | $77.09 | +2.50% | $75.77 | $77.23 | $75.39 | 235.80K |
| 2026-08-04 | $75.21 | 0.00% | $74.58 | $76.00 | $73.48 | 330.20K |
| 2026-08-03 | $75.21 | -1.35% | $75.72 | $76.49 | $72.37 | 511.70K |
| 2026-07-31 | $76.24 | +5.14% | $71.42 | $80.60 | $71.42 | 1.16M |
| 2026-07-30 | $72.51 | -1.67% | $74.48 | $74.48 | $70.55 | 312.10K |
| 2026-07-29 | $73.74 | -2.05% | $74.65 | $74.95 | $72.58 | 213.40K |
| 2026-07-28 | $75.28 | +1.73% | $74.40 | $76.39 | $73.93 | 143.90K |
| 2026-07-27 | $74.00 | -0.80% | $75.50 | $76.00 | $71.62 | 344.80K |
| 2026-07-24 | $74.60 | +1.90% | $73.92 | $74.71 | $73.31 | 185.80K |
| 2026-07-23 | $73.21 | -1.81% | $72.79 | $74.48 | $72.30 | 119.60K |
| 2026-07-22 | $74.56 | +1.13% | $73.38 | $75.32 | $73.37 | 126.70K |
| 2026-07-21 | $73.73 | +1.03% | $73.30 | $74.25 | $72.71 | 206.30K |
| 2026-07-20 | $72.98 | -2.58% | $74.88 | $75.21 | $72.96 | 173.10K |
| 2026-07-17 | $74.91 | -0.64% | $74.90 | $76.56 | $74.19 | 125.50K |
| 2026-07-16 | $75.39 | +2.09% | $74.47 | $75.59 | $73.51 | 147.40K |
| 2026-07-15 | $73.85 | +2.12% | $72.62 | $74.23 | $72.62 | 208.50K |
| 2026-07-14 | $72.32 | +0.19% | $72.69 | $73.44 | $71.87 | 184.10K |
| 2026-07-13 | $72.18 | -0.39% | $72.51 | $73.00 | $71.87 | 124.40K |
| 2026-07-10 | $72.46 | +0.75% | $71.88 | $72.78 | $71.80 | 151.90K |
| 2026-07-09 | $71.92 | -0.36% | $72.23 | $72.74 | $71.73 | 202.70K |
| 2026-07-08 | $72.18 | -1.25% | $72.34 | $72.65 | $70.99 | 242.30K |
| 2026-07-07 | $73.09 | -1.69% | $74.45 | $74.45 | $71.71 | 212.90K |
| 2026-07-06 | $74.35 | -0.15% | $74.32 | $75.11 | $73.84 | 195.50K |
| 2026-07-02 | $74.46 | +0.92% | $74.16 | $74.52 | $73.34 | 204.30K |
| 2026-07-01 | $73.78 | -0.26% | $73.43 | $75.77 | $73.43 | 393.10K |
| 2026-06-30 | $73.97 | -4.47% | $77.56 | $77.70 | $73.07 | 345.90K |
| 2026-06-29 | $77.43 | -2.97% | $78.52 | $78.74 | $76.82 | 249.90K |
| 2026-06-26 | $79.80 | +1.24% | $78.50 | $79.95 | $76.66 | 1.07M |
| 2026-06-25 | $78.82 | +0.19% | $78.77 | $79.76 | $78.13 | 331.80K |
| 2026-06-24 | $78.67 | +2.86% | $75.84 | $78.84 | $75.84 | 342.30K |
| 2026-06-23 | $76.48 | -0.88% | $76.19 | $77.60 | $75.88 | 327.20K |
| 2026-06-22 | $77.16 | -1.92% | $77.76 | $79.37 | $77.09 | 269.70K |
| 2026-06-18 | $78.67 | +2.26% | $77.24 | $78.82 | $77.19 | 814.90K |
| 2026-06-17 | $76.93 | -1.40% | $77.51 | $78.65 | $76.47 | 206.80K |
| 2026-06-16 | $78.02 | -0.52% | $79.21 | $79.85 | $77.69 | 153.20K |
| 2026-06-15 | $78.43 | +0.40% | $79.01 | $79.55 | $78.26 | 130.60K |
| 2026-06-12 | $78.12 | +1.05% | $78.26 | $78.94 | $77.65 | 135.00K |
| 2026-06-11 | $77.31 | +1.79% | $76.75 | $78.01 | $76.03 | 127.30K |
| 2026-06-10 | $75.95 | -0.74% | $77.27 | $77.92 | $75.95 | 197.80K |
| 2026-06-09 | $76.52 | +1.28% | $76.59 | $77.94 | $75.35 | 102.50K |
| 2026-06-08 | $75.55 | -0.37% | $75.89 | $77.22 | $75.55 | 121.20K |
| 2026-06-05 | $75.83 | -1.13% | $76.95 | $77.48 | $75.80 | 120.60K |
| 2026-06-04 | $76.70 | +2.21% | $75.97 | $76.86 | $74.81 | 156.30K |
| 2026-06-03 | $75.04 | -1.88% | $75.84 | $76.94 | $74.99 | 246.20K |
| 2026-06-02 | $76.48 | +0.12% | $75.67 | $77.84 | $75.21 | 146.50K |
| 2026-06-01 | $76.39 | -0.82% | $76.77 | $77.01 | $75.40 | 145.70K |
| 2026-05-29 | $77.02 | -1.18% | $77.90 | $78.62 | $76.81 | 160.80K |
| 2026-05-28 | $77.94 | -0.73% | $77.99 | $79.40 | $77.27 | 96.90K |
| 2026-05-27 | $78.51 | +0.51% | $78.40 | $79.40 | $78.21 | 129.80K |
| 2026-05-26 | $78.11 | +1.72% | $76.85 | $78.52 | $76.79 | 175.30K |