Minerals Technologies Inc. Common Stock (MTX)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	57.45	57.67	56.76	56.78	261,189	56.78
5/29/2025	58.76	58.76	57.33	57.90	207,409	57.79
5/28/2025	59.87	60.51	58.35	58.35	326,018	58.24
5/27/2025	59.26	60.35	59.26	59.95	263,998	59.84
5/23/2025	57.62	58.66	57.62	58.14	263,928	58.03
5/22/2025	57.79	59.24	57.65	58.77	318,533	58.66
5/21/2025	58.90	59.82	57.89	58.18	463,563	58.07
5/20/2025	58.59	59.74	58.22	59.67	326,519	59.56
5/19/2025	58.38	58.90	58.27	58.79	223,088	58.68
5/16/2025	58.94	59.65	58.57	59.38	287,509	59.27
5/15/2025	57.70	58.97	57.05	58.90	185,716	58.79
5/14/2025	58.38	58.50	57.80	58.00	366,435	57.89
5/13/2025	58.64	59.05	57.84	58.77	266,857	58.66
5/12/2025	58.90	59.65	57.92	58.32	308,937	58.21
5/09/2025	55.35	56.25	55.35	56.00	350,924	55.89
5/08/2025	52.88	55.32	52.80	55.20	374,806	55.10
5/07/2025	52.49	52.95	52.11	52.34	266,278	52.24
5/06/2025	52.44	53.27	51.87	52.42	365,233	52.32
5/05/2025	52.60	53.90	52.51	52.98	302,912	52.88
5/02/2025	53.14	53.94	52.37	53.01	289,398	52.91
5/01/2025	51.71	53.96	51.03	52.69	535,272	52.59
4/30/2025	50.61	51.78	49.54	51.59	379,453	51.49
4/29/2025	51.13	52.03	50.45	51.05	448,603	50.95
4/28/2025	52.93	53.32	50.59	50.93	437,354	50.83
4/25/2025	54.60	58.31	52.42	52.98	396,210	52.88
4/24/2025	57.41	59.04	57.05	58.80	284,887	58.69
4/23/2025	58.69	59.30	56.97	57.55	237,989	57.44
4/22/2025	56.83	57.53	55.62	57.23	167,265	57.12
4/21/2025	56.24	56.65	54.86	55.98	215,003	55.87
4/17/2025	56.23	56.99	56.06	56.71	217,214	56.60
4/16/2025	56.66	56.93	55.10	56.25	202,810	56.14
4/15/2025	56.96	57.46	56.28	56.76	165,660	56.65
4/14/2025	57.02	57.86	55.85	57.02	199,663	56.91
4/11/2025	55.49	56.53	54.60	56.28	187,930	56.17
4/10/2025	56.86	56.86	54.48	55.85	224,218	55.74
4/09/2025	53.07	59.10	53.07	58.45	303,233	58.34
4/08/2025	56.30	56.40	52.63	53.60	239,755	53.50
4/07/2025	53.89	56.46	52.40	55.09	283,437	54.99
4/04/2025	56.07	56.65	54.80	55.77	239,085	55.66
4/03/2025	60.57	60.58	58.54	58.56	169,168	58.45
4/02/2025	61.93	63.21	61.62	63.06	171,603	62.94
4/01/2025	62.86	63.12	61.59	62.33	146,186	62.21
3/31/2025	63.13	63.97	62.79	63.57	181,436	63.45
3/28/2025	64.75	64.87	62.80	63.61	173,565	63.49
3/27/2025	65.51	65.95	64.57	64.89	108,550	64.77
3/26/2025	65.40	66.11	64.81	65.39	122,220	65.27
3/25/2025	65.99	66.71	65.02	65.13	129,691	65.01
3/24/2025	66.10	66.62	65.56	66.20	150,727	66.07
3/21/2025	66.30	66.65	64.30	65.13	1,216,099	65.01
3/20/2025	67.30	68.13	66.96	67.17	172,414	67.04
3/19/2025	68.06	68.34	67.60	68.01	167,222	67.88
3/18/2025	68.08	68.40	67.75	67.97	174,443	67.84
3/17/2025	67.56	69.18	67.56	68.21	263,755	68.08
3/14/2025	67.49	67.79	66.86	67.42	140,086	67.29
3/13/2025	67.18	67.81	65.64	66.53	154,650	66.40
3/12/2025	67.29	67.58	66.45	67.06	203,078	66.93
3/11/2025	66.97	67.64	66.19	67.17	210,986	67.04
3/10/2025	67.31	68.60	66.60	66.65	207,098	66.52
3/07/2025	67.90	68.36	67.07	67.80	198,847	67.67
3/06/2025	67.13	68.63	67.13	68.11	187,107	67.98
3/05/2025	66.57	67.90	66.56	67.73	159,408	67.60
3/04/2025	66.98	67.52	66.33	66.53	161,549	66.40
3/03/2025	69.08	69.72	67.22	67.55	164,748	67.42