5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
+3.31%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+7.15%
Minerals Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.41 | $66.67 (-1.1%) | $67.41 | $66.06 | 197.09 K | $2.07 B |
| 09/18/2026 | $68.30 | $66.93 (-2.01%) | $68.30 | $66.13 | 472.63 K | $2.08 B |
| 09/17/2026 | $69.91 | $68.62 (-1.85%) | $71.65 | $68.57 | 162.65 K | $2.13 B |
| 09/16/2026 | $68.22 | $68.92 (1.03%) | $69.39 | $67.97 | 179.34 K | $2.14 B |
| 09/15/2026 | $68.15 | $67.86 (-0.43%) | $68.33 | $67.33 | 198.80 K | $2.11 B |
| 09/14/2026 | $68.88 | $67.83 (-1.52%) | $68.88 | $67.53 | 154.22 K | $2.11 B |
| 09/11/2026 | $70.14 | $68.81 (-1.9%) | $70.94 | $68.70 | 160.10 K | $2.14 B |
| 09/10/2026 | $68.96 | $69.42 (0.67%) | $69.59 | $68.25 | 166.30 K | $2.16 B |
| 09/09/2026 | $69.91 | $69.22 (-0.99%) | $70.97 | $69.02 | 244.50 K | $2.15 B |
| 09/08/2026 | $71.43 | $70.52 (-1.27%) | $72.32 | $70.02 | 190.15 K | $2.19 B |
| 09/04/2026 | $70.22 | $71.76 (2.19%) | $72.19 | $70.02 | 146.40 K | $2.23 B |
| 09/03/2026 | $71.81 | $70.85 (-1.34%) | $72.20 | $69.89 | 190.14 K | $2.20 B |
| 09/02/2026 | $71.22 | $70.97 (-0.35%) | $72.56 | $70.74 | 200.20 K | $2.21 B |
| 09/01/2026 | $70.69 | $70.76 (0.1%) | $71.62 | $70.23 | 231.40 K | $2.20 B |
| 08/31/2026 | $72.45 | $70.92 (-2.11%) | $72.45 | $70.51 | 176.04 K | $2.21 B |
| 08/28/2026 | $72.68 | $72.08 (-0.83%) | $72.95 | $71.64 | 139.70 K | $2.24 B |
| 08/27/2026 | $71.71 | $72.29 (0.81%) | $72.47 | $70.59 | 135.30 K | $2.25 B |
| 08/26/2026 | $72.28 | $72.07 (-0.29%) | $73.43 | $71.80 | 156.35 K | $2.24 B |
| 08/25/2026 | $72.47 | $71.80 (-0.92%) | $72.47 | $71.23 | 177.74 K | $2.23 B |
| 08/24/2026 | $71.62 | $71.93 (0.43%) | $72.21 | $70.87 | 177.90 K | $2.24 B |
| 08/21/2026 | $70.93 | $71.11 (0.25%) | $71.82 | $70.66 | 165.93 K | $2.21 B |
| 08/20/2026 | $70.49 | $70.46 (-0.04%) | $71.23 | $70.02 | 106.72 K | $2.19 B |
| 08/19/2026 | $72.65 | $71.46 (-1.64%) | $73.42 | $71.23 | 197.93 K | $2.22 B |
| 08/18/2026 | $72.56 | $71.72 (-1.16%) | $73.20 | $71.15 | 199.80 K | $2.23 B |
| 08/17/2026 | $73.64 | $72.37 (-1.72%) | $73.64 | $72.20 | 115.33 K | $2.25 B |
| 08/14/2026 | $72.02 | $72.98 (1.33%) | $73.14 | $71.83 | 117.65 K | $2.27 B |
| 08/13/2026 | $73.06 | $72.76 (-0.41%) | $73.74 | $72.38 | 141.10 K | $2.26 B |
| 08/12/2026 | $74.94 | $72.33 (-3.48%) | $74.94 | $72.25 | 164.50 K | $2.25 B |
| 08/11/2026 | $74.65 | $73.83 (-1.1%) | $75.84 | $73.83 | 140.65 K | $2.30 B |
| 08/10/2026 | $74.83 | $74.42 (-0.55%) | $75.46 | $73.22 | 187.00 K | $2.31 B |
| 08/07/2026 | $75.35 | $75.29 (-0.08%) | $76.16 | $75.04 | 180.50 K | $2.34 B |
| 08/06/2026 | $77.49 | $75.32 (-2.8%) | $77.85 | $74.78 | 295.60 K | $2.34 B |
| 08/05/2026 | $75.77 | $77.09 (1.74%) | $77.23 | $75.39 | 235.82 K | $2.40 B |
| 08/04/2026 | $74.58 | $75.21 (0.84%) | $76.00 | $73.47 | 330.20 K | $2.34 B |
| 08/03/2026 | $75.72 | $75.21 (-0.67%) | $76.49 | $72.37 | 511.73 K | $2.34 B |
| 07/31/2026 | $71.42 | $76.24 (6.75%) | $80.60 | $71.42 | 1.16 M | $2.37 B |
| 07/30/2026 | $74.48 | $72.51 (-2.65%) | $74.48 | $70.55 | 312.11 K | $2.26 B |
| 07/29/2026 | $74.65 | $73.74 (-1.22%) | $74.95 | $72.58 | 213.40 K | $2.29 B |
| 07/28/2026 | $74.40 | $75.28 (1.18%) | $76.39 | $73.93 | 143.94 K | $2.34 B |
| 07/27/2026 | $75.50 | $74.00 (-1.99%) | $76.00 | $71.62 | 344.80 K | $2.30 B |
| 07/24/2026 | $73.92 | $74.60 (0.92%) | $74.71 | $73.31 | 185.82 K | $2.31 B |
| 07/23/2026 | $72.79 | $73.21 (0.58%) | $74.47 | $72.30 | 119.60 K | $2.27 B |
| 07/22/2026 | $73.38 | $74.56 (1.61%) | $75.32 | $73.37 | 126.74 K | $2.31 B |
| 07/21/2026 | $73.30 | $73.73 (0.59%) | $74.25 | $72.71 | 206.30 K | $2.29 B |
| 07/20/2026 | $74.88 | $72.98 (-2.54%) | $75.21 | $72.96 | 173.11 K | $2.26 B |
| 07/17/2026 | $74.90 | $74.91 (0.01%) | $76.56 | $74.19 | 125.50 K | $2.32 B |
| 07/16/2026 | $74.47 | $75.39 (1.24%) | $75.59 | $73.51 | 147.44 K | $2.34 B |
| 07/15/2026 | $72.62 | $73.85 (1.69%) | $74.23 | $72.62 | 208.50 K | $2.29 B |
| 07/14/2026 | $72.69 | $72.32 (-0.51%) | $73.44 | $71.87 | 184.10 K | $2.24 B |
| 07/13/2026 | $72.51 | $72.18 (-0.46%) | $73.00 | $71.86 | 124.47 K | $2.24 B |
| 07/10/2026 | $71.88 | $72.46 (0.81%) | $72.78 | $71.80 | 151.90 K | $2.25 B |
| 07/09/2026 | $72.23 | $71.92 (-0.43%) | $72.74 | $71.72 | 202.75 K | $2.23 B |
| 07/08/2026 | $72.34 | $72.18 (-0.22%) | $72.65 | $70.99 | 242.32 K | $2.24 B |
| 07/07/2026 | $74.45 | $73.09 (-1.83%) | $74.45 | $71.71 | 212.92 K | $2.27 B |
| 07/06/2026 | $74.32 | $74.35 (0.04%) | $75.11 | $73.84 | 195.53 K | $2.30 B |
| 07/02/2026 | $74.16 | $74.46 (0.4%) | $74.52 | $73.34 | 204.32 K | $2.31 B |
| 07/01/2026 | $73.43 | $73.78 (0.48%) | $75.77 | $73.43 | 393.10 K | $2.29 B |
| 06/30/2026 | $77.56 | $73.97 (-4.63%) | $77.70 | $73.07 | 345.91 K | $2.29 B |
| 06/29/2026 | $78.52 | $77.43 (-1.39%) | $78.74 | $76.82 | 249.90 K | $2.40 B |
| 06/26/2026 | $78.50 | $79.80 (1.66%) | $79.95 | $76.66 | 1.07 M | $2.47 B |
| 06/25/2026 | $78.77 | $78.82 (0.06%) | $79.76 | $78.13 | 331.81 K | $2.44 B |
| 06/24/2026 | $75.84 | $78.67 (3.73%) | $78.83 | $75.84 | 342.30 K | $2.44 B |
| 06/23/2026 | $76.19 | $76.48 (0.38%) | $77.60 | $75.88 | 327.20 K | $2.37 B |
| 06/22/2026 | $77.76 | $77.16 (-0.77%) | $79.37 | $77.08 | 269.89 K | $2.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
