5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
+2.27%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $67.18 | $66.53 (-0.97%) | $67.81 | $65.64 | 154,650 | $2.12 B |
| 03/12/2025 | $67.29 | $67.06 (-0.34%) | $67.58 | $66.45 | 203,100 | $2.14 B |
| 03/11/2025 | $66.97 | $67.17 (0.3%) | $67.64 | $66.19 | 211,000 | $2.14 B |
| 03/10/2025 | $67.31 | $66.65 (-0.98%) | $68.60 | $66.60 | 207,100 | $2.13 B |
| 03/07/2025 | $67.90 | $67.80 (-0.15%) | $68.36 | $67.07 | 198,847 | $2.16 B |
| 03/06/2025 | $67.13 | $68.11 (1.46%) | $68.63 | $67.13 | 187,107 | $2.17 B |
| 03/05/2025 | $66.57 | $67.73 (1.74%) | $67.90 | $66.56 | 159,408 | $2.16 B |
| 03/04/2025 | $66.98 | $66.53 (-0.67%) | $67.52 | $66.33 | 161,549 | $2.12 B |
| 03/03/2025 | $69.08 | $67.55 (-2.21%) | $69.72 | $67.22 | 164,748 | $2.15 B |
| 02/28/2025 | $68.56 | $68.74 (0.26%) | $69.15 | $67.71 | 226,000 | $2.19 B |
| 02/27/2025 | $68.97 | $68.29 (-0.99%) | $69.29 | $67.85 | 203,804 | $2.18 B |
| 02/26/2025 | $70.57 | $69.52 (-1.49%) | $70.95 | $69.35 | 205,613 | $2.22 B |
| 02/25/2025 | $70.33 | $70.63 (0.43%) | $71.50 | $70.07 | 272,300 | $2.25 B |
| 02/24/2025 | $70.27 | $69.74 (-0.75%) | $70.67 | $69.61 | 216,800 | $2.22 B |
| 02/21/2025 | $71.86 | $69.97 (-2.63%) | $71.86 | $69.59 | 182,032 | $2.23 B |
| 02/20/2025 | $71.17 | $71.10 (-0.1%) | $71.57 | $70.54 | 180,521 | $2.27 B |
| 02/19/2025 | $71.26 | $71.16 (-0.14%) | $72.39 | $70.98 | 230,300 | $2.27 B |
| 02/18/2025 | $71.56 | $72.28 (1.01%) | $72.75 | $71.27 | 310,833 | $2.31 B |
| 02/14/2025 | $73.78 | $71.61 (-2.94%) | $74.48 | $71.36 | 252,700 | $2.28 B |
| 02/13/2025 | $73.71 | $73.88 (0.23%) | $74.16 | $72.98 | 187,700 | $2.36 B |
| 02/12/2025 | $72.56 | $73.19 (0.87%) | $74.44 | $72.50 | 242,600 | $2.33 B |
| 02/11/2025 | $72.31 | $73.63 (1.83%) | $73.96 | $72.31 | 171,200 | $2.35 B |
| 02/10/2025 | $73.74 | $72.42 (-1.79%) | $73.87 | $71.85 | 231,819 | $2.31 B |
| 02/07/2025 | $76.40 | $73.87 (-3.31%) | $76.96 | $72.71 | 222,600 | $2.36 B |
| 02/06/2025 | $76.31 | $76.20 (-0.14%) | $76.31 | $74.89 | 247,445 | $2.43 B |
| 02/05/2025 | $76.16 | $75.82 (-0.45%) | $76.31 | $75.48 | 96,621 | $2.42 B |
| 02/04/2025 | $75.09 | $75.90 (1.08%) | $76.19 | $75.00 | 140,930 | $2.42 B |
| 02/03/2025 | $75.62 | $75.26 (-0.48%) | $76.21 | $74.73 | 141,313 | $2.40 B |
| 01/31/2025 | $77.06 | $76.69 (-0.48%) | $77.74 | $76.00 | 223,334 | $2.46 B |
| 01/30/2025 | $77.25 | $77.25 (0%) | $77.75 | $76.86 | 76,823 | $2.48 B |
| 01/29/2025 | $77.47 | $76.65 (-1.06%) | $78.23 | $76.13 | 136,600 | $2.46 B |
| 01/28/2025 | $77.60 | $77.67 (0.09%) | $77.97 | $76.16 | 104,700 | $2.49 B |
| 01/27/2025 | $75.87 | $76.28 (0.54%) | $77.03 | $75.35 | 147,500 | $2.45 B |
| 01/24/2025 | $75.49 | $75.91 (0.56%) | $76.36 | $74.99 | 165,719 | $2.44 B |
| 01/23/2025 | $75.81 | $75.73 (-0.11%) | $76.46 | $74.84 | 180,000 | $2.43 B |
| 01/22/2025 | $76.76 | $76.23 (-0.69%) | $77.63 | $76.07 | 116,809 | $2.45 B |
| 01/21/2025 | $77.19 | $77.06 (-0.17%) | $77.25 | $76.25 | 122,100 | $2.47 B |
| 01/17/2025 | $76.40 | $76.16 (-0.31%) | $76.82 | $75.73 | 102,227 | $2.44 B |
| 01/16/2025 | $75.21 | $75.55 (0.45%) | $75.86 | $75.01 | 146,840 | $2.43 B |
| 01/15/2025 | $77.33 | $75.61 (-2.22%) | $77.33 | $75.27 | 135,500 | $2.43 B |
| 01/14/2025 | $73.98 | $75.62 (2.22%) | $75.67 | $73.98 | 126,600 | $2.43 B |
| 01/13/2025 | $71.15 | $73.54 (3.36%) | $73.65 | $71.15 | 127,720 | $2.36 B |
| 01/10/2025 | $71.84 | $71.95 (0.15%) | $72.59 | $70.86 | 150,609 | $2.31 B |
| 01/08/2025 | $73.06 | $73.27 (0.29%) | $73.67 | $72.46 | 128,900 | $2.35 B |
| 01/07/2025 | $74.31 | $73.71 (-0.81%) | $75.33 | $73.04 | 209,705 | $2.37 B |
| 01/06/2025 | $75.18 | $74.40 (-1.04%) | $76.04 | $74.24 | 190,100 | $2.39 B |
| 01/03/2025 | $75.32 | $75.16 (-0.21%) | $75.73 | $74.54 | 124,100 | $2.41 B |
| 01/02/2025 | $76.37 | $74.98 (-1.82%) | $76.62 | $74.98 | 193,400 | $2.41 B |
| 12/31/2024 | $76.35 | $76.21 (-0.18%) | $77.05 | $76.19 | 122,814 | $2.45 B |
| 12/30/2024 | $76.25 | $76.02 (-0.3%) | $76.64 | $75.22 | 104,200 | $2.44 B |
| 12/27/2024 | $76.75 | $76.87 (0.16%) | $77.65 | $76.18 | 105,508 | $2.47 B |
| 12/26/2024 | $76.39 | $77.39 (1.31%) | $77.80 | $76.05 | 84,200 | $2.48 B |
| 12/24/2024 | $76.19 | $76.73 (0.71%) | $76.87 | $75.66 | 50,828 | $2.46 B |
| 12/23/2024 | $75.28 | $76.05 (1.02%) | $76.22 | $75.21 | 128,000 | $2.44 B |
| 12/20/2024 | $75.13 | $75.62 (0.65%) | $76.71 | $74.51 | 806,200 | $2.43 B |
| 12/19/2024 | $76.54 | $75.91 (-0.82%) | $77.44 | $75.47 | 140,244 | $2.44 B |
| 12/18/2024 | $79.25 | $75.45 (-4.79%) | $79.60 | $75.00 | 178,300 | $2.42 B |
| 12/17/2024 | $79.34 | $78.82 (-0.66%) | $79.93 | $78.45 | 149,680 | $2.53 B |
| 12/16/2024 | $78.69 | $79.74 (1.33%) | $80.28 | $78.69 | 105,820 | $2.56 B |
| 12/13/2024 | $78.90 | $79.11 (0.27%) | $79.83 | $78.47 | 129,400 | $2.54 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.
