Minerals Technologies Inc. Common Stock (MTX)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.07	56.65	54.80	55.77	114,015	55.77
4/03/2025	60.57	60.58	58.54	58.56	169,168	58.56
4/02/2025	61.93	63.21	61.62	63.06	171,603	63.06
4/01/2025	62.86	63.12	61.59	62.33	146,186	62.33
3/31/2025	63.13	63.97	62.79	63.57	181,436	63.57
3/28/2025	64.75	64.87	62.80	63.61	173,565	63.61
3/27/2025	65.51	65.95	64.57	64.89	108,550	64.89
3/26/2025	65.40	66.11	64.81	65.39	122,220	65.39
3/25/2025	65.99	66.71	65.02	65.13	129,691	65.13
3/24/2025	66.10	66.62	65.56	66.20	150,727	66.20
3/21/2025	66.30	66.65	64.30	65.13	1,216,099	65.13
3/20/2025	67.30	68.13	66.96	67.17	172,414	67.17
3/19/2025	68.06	68.34	67.60	68.01	167,222	68.01
3/18/2025	68.08	68.40	67.75	67.97	174,443	67.97
3/17/2025	67.56	69.18	67.56	68.21	263,755	68.21
3/14/2025	67.49	67.79	66.86	67.42	140,086	67.42
3/13/2025	67.18	67.81	65.64	66.53	154,650	66.53
3/12/2025	67.29	67.58	66.45	67.06	203,078	67.06
3/11/2025	66.97	67.64	66.19	67.17	210,986	67.17
3/10/2025	67.31	68.60	66.60	66.65	207,098	66.65
3/07/2025	67.90	68.36	67.07	67.80	198,847	67.80
3/06/2025	67.13	68.63	67.13	68.11	187,107	68.11
3/05/2025	66.57	67.90	66.56	67.73	159,408	67.73
3/04/2025	66.98	67.52	66.33	66.53	161,549	66.53
3/03/2025	69.08	69.72	67.22	67.55	164,748	67.55
2/28/2025	68.56	69.14	67.70	68.74	225,984	68.74
2/27/2025	68.97	69.28	67.85	68.29	203,804	68.29
2/26/2025	70.57	70.95	69.34	69.52	205,613	69.52
2/25/2025	70.33	71.50	70.07	70.63	272,260	70.63
2/24/2025	70.27	70.67	69.61	69.74	216,774	69.74
2/21/2025	71.86	71.86	69.59	69.97	182,032	69.97
2/20/2025	71.17	71.57	70.53	71.10	180,514	71.10
2/19/2025	71.26	72.39	70.98	71.16	230,298	71.16
2/18/2025	71.56	72.75	71.27	72.28	310,833	72.28
2/14/2025	73.78	74.48	71.36	71.61	252,698	71.61
2/13/2025	73.71	74.16	72.98	73.88	187,700	73.77
2/12/2025	72.56	74.44	72.50	73.19	242,571	73.08
2/11/2025	72.31	73.95	72.31	73.63	171,200	73.52
2/10/2025	73.74	73.87	71.85	72.42	231,819	72.31
2/07/2025	76.40	76.96	72.71	73.87	222,598	73.76
2/06/2025	76.31	76.31	74.89	76.20	247,445	76.09
2/05/2025	76.16	76.31	75.48	75.89	96,621	75.78
2/04/2025	75.09	76.19	75.00	75.90	140,930	75.79
2/03/2025	75.62	76.20	74.73	75.26	141,313	75.15
1/31/2025	77.06	77.74	76.00	76.69	223,334	76.58
1/30/2025	77.25	77.75	76.86	77.25	76,823	77.14
1/29/2025	77.47	78.23	76.13	76.65	136,587	76.54
1/28/2025	77.60	77.97	76.16	77.67	104,692	77.55
1/27/2025	75.87	77.03	75.35	76.28	147,455	76.17
1/24/2025	75.49	76.36	74.99	75.91	165,719	75.80
1/23/2025	75.81	76.46	74.84	75.73	179,952	75.62
1/22/2025	76.76	77.63	76.07	76.23	116,809	76.12
1/21/2025	77.19	77.25	76.25	77.06	122,076	76.95
1/17/2025	76.40	76.82	75.73	76.16	102,227	76.05
1/16/2025	75.21	75.86	75.01	75.55	146,840	75.44
1/15/2025	77.33	77.33	75.27	75.61	135,486	75.50
1/14/2025	73.98	75.67	73.98	75.62	126,587	75.51
1/13/2025	71.15	73.65	71.15	73.54	127,720	73.43
1/10/2025	71.84	72.59	70.86	71.95	150,609	71.84
1/08/2025	73.06	73.67	72.46	73.27	128,852	73.16
1/07/2025	74.31	75.33	73.04	73.71	209,705	73.60
1/06/2025	75.18	76.04	74.24	74.40	190,054	74.29