5 DAY PERFORMANCE
-11.57%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+16.48%
Minerals Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.35 | $75.12 (-0.31%) | $75.92 | $74.59 | 1.61 K | |
| 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 |
| 06/18/2026 | $77.24 | $78.67 (1.85%) | $78.82 | $77.19 | 814.91 K | $2.44 B |
| 06/17/2026 | $77.51 | $76.93 (-0.75%) | $78.65 | $76.47 | 206.81 K | $2.38 B |
| 06/16/2026 | $79.21 | $78.02 (-1.5%) | $79.85 | $77.69 | 153.23 K | $2.42 B |
| 06/15/2026 | $79.01 | $78.43 (-0.73%) | $79.55 | $78.26 | 130.60 K | $2.43 B |
| 06/12/2026 | $78.26 | $78.12 (-0.18%) | $78.94 | $77.65 | 135.02 K | $2.42 B |
| 06/11/2026 | $76.75 | $77.31 (0.73%) | $78.01 | $76.03 | 127.31 K | $2.40 B |
| 06/10/2026 | $77.27 | $75.95 (-1.71%) | $77.92 | $75.95 | 197.81 K | $2.35 B |
| 06/09/2026 | $76.59 | $76.52 (-0.09%) | $77.94 | $75.35 | 102.50 K | $2.37 B |
| 06/08/2026 | $75.89 | $75.55 (-0.45%) | $77.22 | $75.55 | 121.22 K | $2.34 B |
| 06/05/2026 | $76.95 | $75.83 (-1.46%) | $77.48 | $75.80 | 120.60 K | $2.35 B |
| 06/04/2026 | $75.97 | $76.70 (0.96%) | $76.86 | $74.81 | 156.32 K | $2.38 B |
| 06/03/2026 | $75.84 | $75.04 (-1.05%) | $76.94 | $74.99 | 246.21 K | $2.33 B |
| 06/02/2026 | $75.67 | $76.48 (1.07%) | $77.84 | $75.21 | 146.51 K | $2.37 B |
| 06/01/2026 | $76.77 | $76.39 (-0.49%) | $77.01 | $75.40 | 145.70 K | $2.37 B |
| 05/29/2026 | $77.90 | $77.02 (-1.13%) | $78.62 | $76.81 | 160.83 K | $2.39 B |
| 05/28/2026 | $77.99 | $77.94 (-0.06%) | $79.40 | $77.27 | 96.91 K | $2.42 B |
| 05/27/2026 | $78.40 | $78.51 (0.14%) | $79.40 | $78.21 | 129.80 K | $2.43 B |
| 05/26/2026 | $76.85 | $78.11 (1.64%) | $78.52 | $76.79 | 175.30 K | $2.42 B |
| 05/22/2026 | $75.70 | $76.79 (1.44%) | $76.80 | $75.37 | 149.05 K | $2.38 B |
| 05/21/2026 | $75.18 | $75.40 (0.29%) | $76.07 | $73.87 | 174.75 K | $2.34 B |
| 05/20/2026 | $75.03 | $75.99 (1.28%) | $76.70 | $74.58 | 203.62 K | $2.36 B |
| 05/19/2026 | $75.36 | $75.04 (-0.42%) | $76.44 | $73.59 | 199.51 K | $2.33 B |
| 05/18/2026 | $76.97 | $75.97 (-1.3%) | $77.65 | $75.82 | 198.40 K | $2.36 B |
| 05/15/2026 | $79.74 | $76.28 (-4.34%) | $79.74 | $76.03 | 208.70 K | $2.36 B |
| 05/14/2026 | $83.30 | $80.65 (-3.18%) | $84.34 | $80.19 | 320.40 K | $2.50 B |
| 05/13/2026 | $81.42 | $82.84 (1.74%) | $83.48 | $80.78 | 429.42 K | $2.57 B |
| 05/12/2026 | $79.96 | $81.01 (1.31%) | $81.93 | $79.25 | 418.45 K | $2.51 B |
| 05/11/2026 | $79.84 | $80.32 (0.6%) | $81.14 | $78.99 | 299.13 K | $2.49 B |
| 05/08/2026 | $78.13 | $79.51 (1.77%) | $80.21 | $76.73 | 360.22 K | $2.46 B |
| 05/07/2026 | $79.89 | $77.81 (-2.6%) | $79.89 | $77.66 | 216.65 K | $2.41 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.
