5 DAY PERFORMANCE
-14.30%
1 MONTH PERFORMANCE
-12.20%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
+10.47%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+23.91%
Minerals Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $79.88 | $79.29 (-0.74%) | $80.99 | $78.39 | 350.95 K | $2.46 B |
| 05/05/2026 | $78.25 | $79.00 (0.96%) | $79.61 | $76.84 | 273.74 K | $2.45 B |
| 05/04/2026 | $76.22 | $77.50 (1.68%) | $78.56 | $75.80 | 408.91 K | $2.40 B |
| 05/01/2026 | $73.59 | $75.96 (3.22%) | $76.71 | $73.45 | 214.15 K | $2.35 B |
| 04/30/2026 | $70.16 | $71.94 (2.54%) | $73.08 | $69.84 | 186.01 K | $2.23 B |
| 04/29/2026 | $72.65 | $70.41 (-3.08%) | $73.13 | $70.02 | 173.90 K | $2.18 B |
| 04/28/2026 | $72.73 | $72.79 (0.08%) | $73.04 | $71.43 | 183.12 K | $2.26 B |
| 04/27/2026 | $71.91 | $72.26 (0.49%) | $72.64 | $71.50 | 131.60 K | $2.24 B |
| 04/24/2026 | $71.24 | $71.85 (0.86%) | $71.96 | $70.78 | 164.00 K | $2.23 B |
| 04/23/2026 | $70.71 | $71.35 (0.91%) | $71.38 | $70.47 | 111.54 K | $2.21 B |
| 04/22/2026 | $71.61 | $70.55 (-1.48%) | $72.11 | $70.32 | 123.82 K | $2.19 B |
| 04/21/2026 | $71.80 | $71.15 (-0.91%) | $72.22 | $70.30 | 211.44 K | $2.21 B |
| 04/20/2026 | $72.56 | $72.07 (-0.68%) | $73.03 | $71.74 | 112.00 K | $2.23 B |
| 04/17/2026 | $72.38 | $72.76 (0.53%) | $74.55 | $72.38 | 150.20 K | $2.26 B |
| 04/16/2026 | $72.10 | $71.75 (-0.49%) | $72.10 | $70.85 | 144.90 K | $2.22 B |
| 04/15/2026 | $72.37 | $71.32 (-1.45%) | $72.37 | $70.60 | 209.41 K | $2.21 B |
| 04/14/2026 | $72.94 | $72.86 (-0.11%) | $74.08 | $72.50 | 140.20 K | $2.26 B |
| 04/13/2026 | $72.62 | $73.01 (0.54%) | $73.06 | $71.83 | 139.30 K | $2.26 B |
| 04/10/2026 | $73.15 | $73.02 (-0.18%) | $73.44 | $72.31 | 87.00 K | $2.26 B |
| 04/09/2026 | $72.25 | $72.98 (1.01%) | $73.64 | $72.05 | 144.64 K | $2.26 B |
| 04/08/2026 | $72.23 | $72.67 (0.61%) | $73.04 | $71.43 | 173.93 K | $2.25 B |
| 04/07/2026 | $68.08 | $69.23 (1.69%) | $69.25 | $66.95 | 156.04 K | $2.15 B |
| 04/06/2026 | $68.62 | $68.12 (-0.73%) | $68.68 | $67.71 | 158.40 K | $2.11 B |
| 04/02/2026 | $70.65 | $69.30 (-1.91%) | $71.05 | $69.20 | 172.23 K | $2.15 B |
| 04/01/2026 | $70.89 | $71.43 (0.76%) | $72.36 | $70.89 | 261.10 K | $2.21 B |
| 03/31/2026 | $70.85 | $70.92 (0.1%) | $71.43 | $69.56 | 182.30 K | $2.20 B |
| 03/30/2026 | $70.99 | $70.14 (-1.2%) | $71.94 | $69.78 | 220.70 K | $2.17 B |
| 03/27/2026 | $69.80 | $70.52 (1.03%) | $70.93 | $69.31 | 147.10 K | $2.19 B |
| 03/26/2026 | $69.92 | $70.72 (1.14%) | $70.99 | $69.92 | 175.40 K | $2.19 B |
| 03/25/2026 | $68.69 | $70.18 (2.17%) | $70.32 | $67.65 | 200.21 K | $2.18 B |
| 03/24/2026 | $65.25 | $67.84 (3.97%) | $68.36 | $65.25 | 248.50 K | $2.10 B |
| 03/23/2026 | $66.89 | $65.95 (-1.41%) | $68.19 | $65.94 | 238.10 K | $2.04 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.
