Minerals Technologies Inc. Common Stock (MTX)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	64.69	65.38	63.74	64.75	214,595	64.75
9/02/2025	64.36	65.01	63.95	64.94	215,853	64.94
8/29/2025	65.51	66.21	64.73	65.45	297,008	65.45
8/28/2025	65.41	65.41	63.98	65.15	193,499	65.15
8/27/2025	63.24	65.07	63.24	65.02	181,054	65.02
8/26/2025	63.81	64.50	63.63	63.74	222,017	63.74
8/25/2025	63.64	64.12	63.30	63.97	155,793	63.97
8/22/2025	61.47	64.25	61.29	63.80	208,775	63.80
8/21/2025	60.11	61.19	59.77	61.13	120,265	61.13
8/20/2025	61.22	61.22	60.20	60.64	144,371	60.64
8/19/2025	60.47	61.41	60.42	60.79	150,654	60.79
8/18/2025	60.54	61.18	60.25	60.50	177,238	60.50
8/15/2025	61.96	61.96	59.84	60.73	341,281	60.73
8/14/2025	62.18	62.62	61.17	61.75	230,778	61.64
8/13/2025	61.24	63.32	61.22	63.14	336,125	63.03
8/12/2025	58.41	61.06	58.41	61.01	201,355	60.90
8/11/2025	58.04	58.68	57.67	58.33	183,011	58.23
8/08/2025	58.08	58.52	57.73	57.98	154,017	57.88
8/07/2025	58.23	58.40	57.34	57.88	200,049	57.78
8/06/2025	57.84	58.17	57.09	57.36	199,821	57.26
8/05/2025	56.93	58.13	56.80	57.87	197,486	57.77
8/04/2025	56.70	57.66	56.30	56.54	197,797	56.44
8/01/2025	57.03	57.40	56.22	56.48	260,973	56.38
7/31/2025	57.77	58.63	57.60	58.15	252,690	58.05
7/30/2025	59.83	59.83	58.32	58.47	271,218	58.37
7/29/2025	61.56	61.58	59.27	59.93	342,394	59.82
7/28/2025	65.06	65.76	61.13	61.28	577,062	61.17
7/25/2025	61.59	66.16	61.05	65.45	607,472	65.33
7/24/2025	59.79	59.99	58.89	59.20	283,508	59.09
7/23/2025	60.69	60.72	59.87	60.12	199,347	60.01
7/22/2025	59.10	60.27	58.76	59.94	266,288	59.83
7/21/2025	57.88	59.57	57.69	59.01	314,037	58.90
7/18/2025	57.82	58.34	56.28	57.01	559,603	56.91
7/17/2025	56.70	57.90	56.70	57.51	312,396	57.41
7/16/2025	57.14	57.77	56.17	57.05	259,347	56.95
7/15/2025	59.00	59.05	56.95	56.93	192,540	56.83
7/14/2025	58.67	59.24	57.90	58.70	158,060	58.60
7/11/2025	58.98	59.29	58.15	59.18	175,434	59.07
7/10/2025	58.94	60.32	58.56	59.66	223,364	59.55
7/09/2025	58.94	59.45	57.55	58.94	252,399	58.84
7/08/2025	58.31	59.66	58.18	58.56	388,132	58.46
7/07/2025	58.40	59.07	57.49	57.80	387,867	57.70
7/03/2025	58.76	59.37	58.73	59.10	118,122	58.99
7/02/2025	57.90	58.97	57.22	58.95	208,841	58.84
7/01/2025	55.03	58.83	54.91	57.52	228,348	57.42
6/30/2025	55.58	55.77	54.76	55.07	308,828	54.97
6/27/2025	55.96	56.19	55.26	55.51	443,545	55.41
6/26/2025	54.77	55.92	54.40	55.61	195,396	55.51
6/25/2025	54.74	54.92	54.25	54.42	211,413	54.32
6/24/2025	55.05	55.74	54.42	54.87	200,379	54.77
6/23/2025	53.32	54.52	53.10	54.41	326,461	54.31
6/20/2025	54.09	54.30	53.15	53.29	635,675	53.20
6/18/2025	53.99	54.80	53.63	53.80	195,282	53.70
6/17/2025	54.39	55.24	53.98	54.01	256,859	53.91
6/16/2025	54.73	54.77	53.93	54.60	207,544	54.50
6/13/2025	54.91	55.28	53.90	54.11	241,204	54.01
6/12/2025	57.22	57.59	55.90	56.00	306,259	55.90
6/11/2025	60.02	60.25	57.92	57.94	138,167	57.84
6/10/2025	59.83	60.62	59.43	60.01	221,395	59.90
6/09/2025	58.38	59.45	58.38	59.25	165,607	59.14
6/06/2025	58.81	59.14	57.48	57.76	117,681	57.66
6/05/2025	58.03	58.70	57.66	57.79	187,996	57.69
6/04/2025	57.54	57.92	57.12	57.90	167,503	57.80