MTX | Minerals Technol | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Minerals Technol (MTX)

NYSE

$60.93-$0.71 (-1.15%)

Price as of Nov 13, 2026 12:36 PM EST

$1.9B
Market Cap
8.16%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.89%

Low Price$61.63

High Price$65.70
3 Months
-14.47%

Low Price$61.63

High Price$72.23
1 Year
+8.16%

Low Price$56.49

High Price$82.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	62.34	62.68	61.60	61.64	-0.77%	175,261
11/11/2026	61.94	63.18	61.51	62.12	+0.40%	118,733
11/10/2026	62.40	63.26	61.35	61.87	-1.15%	133,525
11/09/2026	62.81	63.51	62.06	62.59	+1.56%	235,179
11/06/2026	61.73	63.03	61.00	61.63	-1.53%	405,789
11/05/2026	66.09	66.25	61.90	62.59	-4.73%	236,201
11/05/2026	$0.13 Dividend
11/04/2026	65.10	66.49	64.56	65.70	+3.77%	250,566
11/03/2026	64.99	65.55	63.31	63.31	-2.14%	265,050
11/02/2026	62.40	66.41	62.40	64.70	+3.33%	311,826
10/30/2026	65.64	66.11	61.22	62.62	+1.47%	411,363
10/29/2026	62.13	62.86	61.53	61.71	-0.16%	302,494
10/29/2026	$1.53 Earnings
10/28/2026	62.66	62.86	61.08	61.81	-0.96%	283,521
10/27/2026	62.43	63.37	62.20	62.41	+0.30%	350,084
10/26/2026	62.92	63.88	62.17	62.22	-0.89%	158,106
10/23/2026	63.36	63.63	62.30	62.78	-1.83%	198,837
10/22/2026	63.03	64.00	62.55	63.94	+1.33%	172,305
10/21/2026	62.68	63.17	61.65	63.11	+1.07%	161,294
10/20/2026	62.48	62.98	61.70	62.44	+0.39%	140,582
10/19/2026	63.24	63.24	62.16	62.20	-1.06%	157,345
10/16/2026	63.77	64.30	62.81	62.87	-1.19%	143,475
10/15/2026	63.64	64.23	63.17	63.62	+1.01%	164,462
10/14/2026	63.28	63.86	62.92	62.99	-1.13%	178,334
10/13/2026	63.16	64.16	62.81	63.70	+1.40%	174,938
10/12/2026	63.22	63.76	62.83	62.83	-1.02%	181,107
10/09/2026	64.61	65.45	63.47	63.47	-1.70%	135,877
10/08/2026	64.77	65.21	64.37	64.57	-0.63%	168,638
10/07/2026	65.13	65.70	64.72	64.98	-1.32%	249,722
10/06/2026	66.63	66.63	65.57	65.85	-0.33%	168,786
10/05/2026	66.63	66.68	65.22	66.07	-0.35%	268,756
10/02/2026	65.92	66.94	65.90	66.30	+1.92%	181,119
10/01/2026	64.79	65.55	63.63	65.05	-0.34%	143,591
09/30/2026	65.95	65.95	65.26	65.27	-1.07%	147,286
09/29/2026	66.65	66.91	65.61	65.98	-1.12%	135,216
09/28/2026	66.45	67.46	66.06	66.73	-0.18%	148,035
09/25/2026	66.69	67.30	66.27	66.85	+0.95%	120,076
09/24/2026	66.77	66.77	65.40	66.22	-0.79%	136,384
09/23/2026	66.67	67.27	66.46	66.75	-0.64%	155,118
09/22/2026	67.51	67.51	66.19	67.18	+0.96%	168,221
09/21/2026	67.28	67.28	65.93	66.54	-0.39%	216,250
09/18/2026	68.17	68.17	66.00	66.80	-2.46%	472,398
09/17/2026	69.77	71.50	68.43	68.48	-0.44%	162,645
09/16/2026	68.09	69.25	67.84	68.78	+1.56%	179,341
09/15/2026	68.02	68.20	67.20	67.73	+0.04%	198,794
09/14/2026	68.74	68.74	67.39	67.70	-1.42%	153,605
09/11/2026	70.00	70.80	68.56	68.67	-0.88%	171,459
09/10/2026	68.82	69.45	68.12	69.28	+0.29%	166,259
09/09/2026	69.77	70.83	68.88	69.08	-1.84%	244,499
09/08/2026	71.29	72.18	69.88	70.38	-1.73%	190,149
09/04/2026	70.08	72.05	69.88	71.62	+1.28%	146,376
09/03/2026	71.67	72.06	69.75	70.71	-0.17%	190,143
09/02/2026	71.08	72.42	70.60	70.83	+0.30%	200,175
09/01/2026	70.55	71.48	70.09	70.62	-0.23%	231,356
08/31/2026	72.31	72.31	70.37	70.78	-1.61%	176,075
08/28/2026	72.54	72.81	71.50	71.94	-0.29%	139,660
08/27/2026	71.57	72.33	70.45	72.15	+0.31%	135,281
08/26/2026	72.14	73.28	71.66	71.93	+0.38%	156,348
08/25/2026	72.33	72.33	71.09	71.66	-0.18%	177,736
08/24/2026	71.48	72.07	70.73	71.79	+1.15%	177,888
08/21/2026	70.79	71.67	70.52	70.97	+0.92%	165,933
08/20/2026	70.35	71.09	69.88	70.32	-1.40%	106,715
08/19/2026	72.51	73.27	71.09	71.32	-0.36%	197,933
08/18/2026	72.42	73.06	71.01	71.58	-0.90%	199,789
08/17/2026	73.49	73.49	72.06	72.23	-0.84%	115,326
08/14/2026	71.88	73.00	71.68	72.84	+0.47%	117,646
08/14/2026	$0.12 Dividend
08/13/2026	72.80	73.47	72.12	72.50	+0.59%	141,103
08/12/2026	74.67	74.67	71.99	72.07	-2.03%	164,488
08/11/2026	74.38	75.57	73.56	73.56	-0.79%	140,637
08/10/2026	74.56	75.19	72.95	74.15	-1.16%	186,977
08/07/2026	75.08	75.88	74.77	75.02	-0.04%	180,484
08/06/2026	77.21	77.57	74.51	75.05	-2.30%	295,574
08/05/2026	75.50	76.95	75.12	76.81	+2.50%	235,792
08/04/2026	74.31	75.72	73.21	74.94	0.00%	330,180
08/03/2026	75.45	76.21	72.11	74.94	-1.35%	511,730
07/31/2026	71.16	80.31	71.16	75.96	+5.14%	1,158,668
07/30/2026	74.21	74.21	70.29	72.25	-1.67%	312,114
07/30/2026	$1.60 Earnings
07/29/2026	74.38	74.68	72.32	73.47	-2.05%	213,017
07/28/2026	74.13	76.11	73.66	75.01	+1.73%	143,909
07/27/2026	75.23	75.72	71.36	73.73	-0.80%	344,770
07/24/2026	73.65	74.44	73.04	74.33	+1.90%	185,816
07/23/2026	72.53	74.21	72.04	72.94	-1.81%	119,598
07/22/2026	73.11	75.04	73.10	74.29	+1.13%	126,740
07/21/2026	73.03	73.98	72.45	73.46	+1.03%	206,274
07/20/2026	74.61	74.94	72.70	72.72	-2.58%	173,113
07/17/2026	74.63	76.28	73.92	74.64	-0.64%	125,457
07/16/2026	74.20	75.32	73.24	75.12	+2.09%	147,444
07/15/2026	72.36	73.96	72.36	73.58	+2.12%	208,475
07/14/2026	72.43	73.17	71.61	72.06	+0.19%	184,098
07/13/2026	72.25	72.74	71.60	71.92	-0.39%	124,472
07/10/2026	71.62	72.52	71.54	72.20	+0.75%	151,903
07/09/2026	71.97	72.47	71.47	71.66	-0.36%	202,745
07/08/2026	72.08	72.39	70.73	71.92	-1.25%	242,316
07/07/2026	74.18	74.18	71.45	72.83	-1.69%	212,918
07/06/2026	74.05	74.84	73.57	74.08	-0.15%	195,530
07/02/2026	73.89	74.25	73.07	74.19	+0.92%	204,317
07/01/2026	73.16	75.50	73.16	73.51	-0.26%	392,897
06/30/2026	77.28	77.42	72.80	73.70	-4.47%	345,908