Minerals Technologies Inc. Common Stock (MTX)

Historical Prices For Minerals Technologies Inc. Common Stock (MTX)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	54.86	56.81	53.94	56.75	336,775	56.75
10/30/2025	54.50	55.39	54.16	55.24	228,518	55.24
10/29/2025	56.05	56.38	54.58	55.09	306,615	54.97
10/28/2025	56.51	57.40	56.12	56.59	188,019	56.47
10/27/2025	59.54	60.09	56.58	56.86	185,637	56.74
10/24/2025	60.97	61.16	57.30	59.71	202,759	59.58
10/23/2025	60.58	61.90	60.58	61.50	159,375	61.37
10/22/2025	61.97	62.41	60.39	60.51	158,703	60.38
10/21/2025	60.45	62.16	60.05	62.00	170,625	61.86
10/20/2025	60.16	61.09	59.80	60.78	137,798	60.65
10/17/2025	59.49	59.77	58.68	59.27	127,471	59.14
10/16/2025	60.61	60.97	59.32	59.54	150,254	59.41
10/15/2025	59.96	60.52	59.18	60.49	215,377	60.36
10/14/2025	58.33	59.98	58.17	59.50	353,315	59.37
10/13/2025	58.88	59.74	58.78	58.93	211,958	58.80
10/10/2025	60.01	60.75	57.86	58.07	167,532	57.94
10/09/2025	60.97	61.02	59.90	60.00	150,878	59.87
10/08/2025	61.09	0.00	60.56	60.84	171,890	60.71
10/07/2025	61.29	61.64	60.29	60.55	178,598	60.42
10/06/2025	63.03	63.36	61.12	61.31	156,580	61.18
10/03/2025	62.19	63.56	62.19	62.73	161,698	62.59
10/02/2025	62.10	62.64	61.67	62.32	103,688	62.18
10/01/2025	61.70	62.57	61.34	62.00	130,807	61.86
9/30/2025	61.34	62.18	61.20	62.12	137,496	61.98
9/29/2025	62.47	62.50	61.05	61.45	132,830	61.32
9/26/2025	60.90	62.35	60.71	62.19	223,739	62.05
9/25/2025	61.42	61.53	60.50	60.74	176,605	60.61
9/24/2025	61.64	62.20	61.28	61.63	163,849	61.50
9/23/2025	62.66	63.62	61.81	61.87	190,654	61.74
9/22/2025	63.24	63.38	62.20	62.51	206,822	62.37
9/19/2025	64.89	64.89	62.85	62.92	683,244	62.78
9/18/2025	63.85	65.03	63.40	64.68	224,779	64.54
9/17/2025	63.69	66.26	63.42	63.51	231,158	63.37
9/16/2025	63.23	63.58	62.59	63.21	194,433	63.07
9/15/2025	63.82	64.09	63.05	63.19	128,958	63.05
9/12/2025	64.46	64.95	63.56	63.57	166,711	63.43
9/11/2025	63.42	65.19	63.41	65.00	221,944	64.86
9/10/2025	62.58	63.72	62.24	63.03	344,292	62.89
9/09/2025	63.89	64.02	61.67	63.00	248,425	62.86
9/08/2025	64.06	64.25	62.94	64.17	321,947	64.03
9/05/2025	63.43	65.00	63.06	64.11	216,244	63.97
9/04/2025	65.23	65.23	63.11	63.27	358,918	63.13
9/03/2025	64.69	65.38	63.74	64.75	214,595	64.61
9/02/2025	64.36	65.01	63.95	64.94	215,853	64.80
8/29/2025	65.51	66.21	64.73	65.45	297,008	65.31
8/28/2025	65.41	65.41	63.98	65.15	193,499	65.01
8/27/2025	63.24	65.07	63.24	65.02	181,054	64.88
8/26/2025	63.81	64.50	63.63	63.74	222,017	63.60
8/25/2025	63.64	64.12	63.30	63.97	155,793	63.83
8/22/2025	61.47	64.25	61.29	63.80	208,775	63.66
8/21/2025	60.11	61.19	59.77	61.13	120,265	61.00
8/20/2025	61.22	61.22	60.20	60.64	144,371	60.51
8/19/2025	60.47	61.41	60.42	60.79	150,654	60.66
8/18/2025	60.54	61.18	60.25	60.50	177,238	60.37
8/15/2025	61.96	61.96	59.84	60.73	341,281	60.60
8/14/2025	62.18	62.62	61.17	61.75	230,778	61.51
8/13/2025	61.24	63.32	61.22	63.14	336,125	62.89
8/12/2025	58.41	61.06	58.41	61.01	201,355	60.77
8/11/2025	58.04	58.68	57.67	58.33	183,011	58.10
8/08/2025	58.08	58.52	57.73	57.98	154,017	57.75
8/07/2025	58.23	58.40	57.34	57.88	200,049	57.65
8/06/2025	57.84	58.17	57.09	57.36	199,821	57.13
8/05/2025	56.93	58.13	56.80	57.87	197,486	57.64
8/04/2025	56.70	57.66	56.30	56.54	197,797	56.32