5 DAY PERFORMANCE
+8.31%
1 MONTH PERFORMANCE
+12.26%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
-17.66%
1 YEAR PERFORMANCE
-21.25%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $58.53 | $59.17 (1.09%) | $59.21 | $58.37 | 119.53 K | $1.85 B |
| 12/04/2025 | $58.74 | $58.63 (-0.19%) | $59.87 | $58.48 | 150.41 K | $1.84 B |
| 12/03/2025 | $58.01 | $58.79 (1.34%) | $59.14 | $57.88 | 111.20 K | $1.84 B |
| 12/02/2025 | $58.66 | $57.94 (-1.23%) | $58.95 | $57.56 | 94.60 K | $1.81 B |
| 12/01/2025 | $58.31 | $58.35 (0.07%) | $59.68 | $58.30 | 127.83 K | $1.83 B |
| 11/28/2025 | $59.22 | $58.65 (-0.96%) | $60.11 | $58.21 | 86.10 K | $1.84 B |
| 11/26/2025 | $58.63 | $59.24 (1.04%) | $60.12 | $58.10 | 282.90 K | $1.85 B |
| 11/25/2025 | $58.37 | $59.21 (1.44%) | $60.12 | $58.37 | 227.22 K | $1.85 B |
| 11/24/2025 | $58.38 | $57.73 (-1.11%) | $59.60 | $57.25 | 198.05 K | $1.81 B |
| 11/21/2025 | $57.77 | $58.79 (1.77%) | $59.85 | $57.43 | 169.82 K | $1.84 B |
| 11/20/2025 | $57.78 | $56.88 (-1.56%) | $58.63 | $56.68 | 190.70 K | $1.78 B |
| 11/19/2025 | $57.81 | $57.57 (-0.42%) | $58.27 | $57.17 | 155.40 K | $1.80 B |
| 11/18/2025 | $57.25 | $57.56 (0.54%) | $57.83 | $56.54 | 235.43 K | $1.80 B |
| 11/17/2025 | $57.23 | $57.23 (0%) | $57.73 | $56.76 | 260.74 K | $1.79 B |
| 11/14/2025 | $57.07 | $57.22 (0.26%) | $57.61 | $56.20 | 154.92 K | $1.79 B |
| 11/13/2025 | $56.69 | $57.38 (1.22%) | $57.93 | $56.69 | 144.90 K | $1.80 B |
| 11/12/2025 | $57.19 | $56.72 (-0.82%) | $58.34 | $56.69 | 181.60 K | $1.78 B |
| 11/11/2025 | $56.84 | $57.28 (0.77%) | $57.45 | $56.50 | 92.83 K | $1.79 B |
| 11/10/2025 | $56.29 | $56.71 (0.75%) | $57.17 | $55.53 | 126.73 K | $1.78 B |
| 11/07/2025 | $55.74 | $55.90 (0.29%) | $56.43 | $55.37 | 135.74 K | $1.75 B |
| 11/06/2025 | $55.97 | $55.50 (-0.84%) | $57.40 | $55.36 | 151.40 K | $1.74 B |
| 11/05/2025 | $55.57 | $56.42 (1.53%) | $56.50 | $54.65 | 153.30 K | $1.77 B |
| 11/04/2025 | $55.73 | $55.61 (-0.22%) | $56.47 | $55.45 | 232.23 K | $1.74 B |
| 11/03/2025 | $56.62 | $56.06 (-0.99%) | $56.73 | $55.39 | 212.70 K | $1.75 B |
| 10/31/2025 | $54.86 | $56.75 (3.45%) | $56.81 | $53.94 | 336.80 K | $1.78 B |
| 10/30/2025 | $54.50 | $55.24 (1.36%) | $55.39 | $54.17 | 228.52 K | $1.73 B |
| 10/29/2025 | $56.05 | $55.09 (-1.71%) | $56.39 | $54.58 | 306.62 K | $1.72 B |
| 10/28/2025 | $56.51 | $56.59 (0.14%) | $57.40 | $56.12 | 188.02 K | $1.77 B |
| 10/27/2025 | $59.54 | $56.86 (-4.5%) | $60.09 | $56.58 | 185.64 K | $1.78 B |
| 10/24/2025 | $60.97 | $59.71 (-2.07%) | $61.17 | $57.31 | 202.80 K | $1.87 B |
| 10/23/2025 | $60.58 | $61.50 (1.52%) | $61.90 | $60.58 | 159.38 K | $1.92 B |
| 10/22/2025 | $61.97 | $60.51 (-2.36%) | $62.41 | $60.39 | 158.72 K | $1.89 B |
| 10/21/2025 | $60.45 | $62.00 (2.56%) | $62.16 | $60.06 | 170.63 K | $1.94 B |
| 10/20/2025 | $60.16 | $60.78 (1.03%) | $61.09 | $59.81 | 137.80 K | $1.90 B |
| 10/17/2025 | $59.49 | $59.27 (-0.37%) | $59.77 | $58.68 | 127.50 K | $1.87 B |
| 10/16/2025 | $60.61 | $59.54 (-1.77%) | $60.97 | $59.32 | 150.26 K | $1.88 B |
| 10/15/2025 | $59.96 | $60.49 (0.88%) | $60.52 | $59.18 | 215.40 K | $1.91 B |
| 10/14/2025 | $58.33 | $59.50 (2.01%) | $59.99 | $58.17 | 353.32 K | $1.88 B |
| 10/13/2025 | $58.88 | $58.93 (0.08%) | $59.74 | $58.78 | 212.00 K | $1.86 B |
| 10/10/2025 | $60.01 | $58.07 (-3.23%) | $60.75 | $57.86 | 167.53 K | $1.84 B |
| 10/09/2025 | $60.97 | $60.00 (-1.59%) | $61.02 | $59.90 | 150.90 K | $1.90 B |
| 10/08/2025 | $61.09 | $60.84 (-0.41%) | $61.53 | $60.57 | 171.90 K | $1.92 B |
| 10/07/2025 | $61.29 | $60.55 (-1.21%) | $61.64 | $60.29 | 178.60 K | $1.91 B |
| 10/06/2025 | $63.03 | $61.31 (-2.73%) | $63.36 | $61.12 | 156.60 K | $1.94 B |
| 10/03/2025 | $62.19 | $62.73 (0.87%) | $63.56 | $62.19 | 161.70 K | $1.98 B |
| 10/02/2025 | $62.10 | $62.32 (0.35%) | $62.64 | $61.67 | 103.70 K | $1.97 B |
| 10/01/2025 | $61.70 | $62.00 (0.49%) | $62.57 | $61.34 | 130.81 K | $1.96 B |
| 09/30/2025 | $61.34 | $62.12 (1.27%) | $62.18 | $61.20 | 137.50 K | $1.96 B |
| 09/29/2025 | $62.47 | $61.45 (-1.63%) | $62.50 | $61.05 | 132.83 K | $1.94 B |
| 09/26/2025 | $60.90 | $62.19 (2.12%) | $62.35 | $60.71 | 217.90 K | $1.97 B |
| 09/25/2025 | $61.42 | $60.74 (-1.11%) | $61.53 | $60.50 | 176.61 K | $1.92 B |
| 09/24/2025 | $61.64 | $61.63 (-0.02%) | $62.21 | $61.28 | 163.85 K | $1.95 B |
| 09/23/2025 | $62.66 | $61.87 (-1.26%) | $63.62 | $61.81 | 190.70 K | $1.96 B |
| 09/22/2025 | $63.24 | $62.51 (-1.15%) | $63.38 | $62.20 | 206.82 K | $1.98 B |
| 09/19/2025 | $64.89 | $62.92 (-3.04%) | $64.89 | $62.85 | 683.24 K | $1.99 B |
| 09/18/2025 | $63.85 | $64.68 (1.3%) | $65.03 | $63.40 | 224.80 K | $2.04 B |
| 09/17/2025 | $63.69 | $63.51 (-0.28%) | $66.26 | $63.42 | 231.20 K | $2.01 B |
| 09/16/2025 | $63.23 | $63.21 (-0.03%) | $63.58 | $62.59 | 194.43 K | $2.00 B |
| 09/15/2025 | $63.82 | $63.19 (-0.99%) | $64.10 | $63.05 | 129.00 K | $2.00 B |
| 09/12/2025 | $64.46 | $63.57 (-1.38%) | $64.95 | $63.56 | 166.71 K | $2.01 B |
| 09/11/2025 | $63.42 | $65.00 (2.49%) | $65.19 | $63.41 | 221.94 K | $2.05 B |
| 09/10/2025 | $62.58 | $63.03 (0.72%) | $63.72 | $62.25 | 344.30 K | $1.99 B |
| 09/09/2025 | $63.89 | $63.00 (-1.39%) | $64.02 | $61.68 | 248.43 K | $1.99 B |
| 09/08/2025 | $64.06 | $64.17 (0.17%) | $64.26 | $62.94 | 321.95 K | $2.03 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.
