Minerals Technologies Inc... (MTX)
NYSE: MTX
· Real-Time Price · USD
62.73
0.41 (0.66%)
At close: Oct 03, 2025, 3:59 PM
62.73
0.00%
After-hours: Oct 03, 2025, 06:28 PM EDT
MTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.19 | 63.56 | 62.19 | 62.73 | 62.73 | 0.66% | 161,698 |
| Oct 2, 2025 | 62.10 | 62.64 | 61.67 | 62.32 | 62.32 | 0.52% | 103,700 |
| Oct 1, 2025 | 61.70 | 62.57 | 61.34 | 62.00 | 62.00 | -0.19% | 130,811 |
| Sep 30, 2025 | 61.34 | 62.18 | 61.20 | 62.12 | 62.12 | 1.09% | 137,500 |
| Sep 29, 2025 | 62.47 | 62.50 | 61.05 | 61.45 | 61.45 | -1.19% | 132,830 |
| Sep 26, 2025 | 60.90 | 62.35 | 60.71 | 62.19 | 62.19 | 2.39% | 217,900 |
| Sep 25, 2025 | 61.42 | 61.53 | 60.50 | 60.74 | 60.74 | -1.44% | 176,605 |
| Sep 24, 2025 | 61.64 | 62.21 | 61.28 | 61.63 | 61.63 | -0.39% | 163,849 |
| Sep 23, 2025 | 62.66 | 63.62 | 61.81 | 61.87 | 61.87 | -1.02% | 190,700 |
| Sep 22, 2025 | 63.24 | 63.38 | 62.20 | 62.51 | 62.51 | -0.65% | 206,822 |
| Sep 19, 2025 | 64.89 | 64.89 | 62.85 | 62.92 | 62.92 | -2.72% | 683,244 |
| Sep 18, 2025 | 63.85 | 65.03 | 63.40 | 64.68 | 64.68 | 1.84% | 224,800 |
| Sep 17, 2025 | 63.69 | 66.26 | 63.42 | 63.51 | 63.51 | 0.47% | 231,200 |
| Sep 16, 2025 | 63.23 | 63.58 | 62.59 | 63.21 | 63.21 | 0.03% | 194,433 |
| Sep 15, 2025 | 63.82 | 64.10 | 63.05 | 63.19 | 63.19 | -0.60% | 129,000 |
| Sep 12, 2025 | 64.46 | 64.95 | 63.56 | 63.57 | 63.57 | -2.20% | 166,711 |
| Sep 11, 2025 | 63.42 | 65.19 | 63.41 | 65.00 | 65.00 | 3.13% | 221,944 |
| Sep 10, 2025 | 62.58 | 63.72 | 62.25 | 63.03 | 63.03 | 0.05% | 344,300 |
| Sep 9, 2025 | 63.89 | 64.02 | 61.68 | 63.00 | 63.00 | -1.82% | 248,425 |
| Sep 8, 2025 | 64.06 | 64.26 | 62.94 | 64.17 | 64.17 | 0.09% | 321,947 |
Page 1 of 136