5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+21.48%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+28.62%
Minerals Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.71 | $79.29 (-0.53%) | $80.99 | $78.39 | 134.11 K | $2.49 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 | $2.22 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 | $2.24 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 | $2.23 B |
| 04/15/2026 | $72.37 | $71.32 (-1.45%) | $72.37 | $70.60 | 209.41 K | $2.22 B |
| 04/14/2026 | $72.94 | $72.86 (-0.11%) | $74.08 | $72.50 | 140.20 K | $2.27 B |
| 04/13/2026 | $72.62 | $73.01 (0.54%) | $73.06 | $71.83 | 139.30 K | $2.27 B |
| 04/10/2026 | $73.15 | $73.02 (-0.18%) | $73.44 | $72.31 | 87.00 K | $2.27 B |
| 04/09/2026 | $72.25 | $72.98 (1.01%) | $73.64 | $72.05 | 144.64 K | $2.27 B |
| 04/08/2026 | $72.23 | $72.67 (0.61%) | $73.04 | $71.43 | 173.93 K | $2.26 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 | $2.12 B |
| 04/02/2026 | $70.65 | $69.30 (-1.91%) | $71.05 | $69.20 | 172.23 K | $2.16 B |
| 04/01/2026 | $70.89 | $71.43 (0.76%) | $72.36 | $70.89 | 261.10 K | $2.22 B |
| 03/31/2026 | $70.85 | $70.92 (0.1%) | $71.43 | $69.56 | 182.30 K | $2.21 B |
| 03/30/2026 | $70.99 | $70.14 (-1.2%) | $71.94 | $69.78 | 220.70 K | $2.18 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 | $2.20 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 | $2.11 B |
| 03/23/2026 | $66.89 | $65.95 (-1.41%) | $68.19 | $65.94 | 238.10 K | $2.05 B |
| 03/20/2026 | $67.66 | $65.26 (-3.55%) | $67.66 | $65.21 | 813.34 K | $2.03 B |
| 03/19/2026 | $66.74 | $67.24 (0.75%) | $67.55 | $66.03 | 217.40 K | $2.09 B |
| 03/18/2026 | $69.66 | $67.59 (-2.97%) | $70.05 | $67.42 | 369.40 K | $2.10 B |
| 03/17/2026 | $69.83 | $70.15 (0.46%) | $70.66 | $69.28 | 223.60 K | $2.18 B |
| 03/16/2026 | $68.79 | $69.37 (0.84%) | $69.89 | $68.35 | 215.42 K | $2.16 B |
| 03/13/2026 | $68.68 | $68.40 (-0.41%) | $69.17 | $67.24 | 177.30 K | $2.13 B |
| 03/12/2026 | $67.57 | $67.87 (0.44%) | $68.53 | $67.38 | 221.90 K | $2.11 B |
| 03/11/2026 | $67.08 | $68.13 (1.57%) | $68.41 | $66.84 | 199.23 K | $2.12 B |
| 03/10/2026 | $67.18 | $67.60 (0.63%) | $68.67 | $66.88 | 263.40 K | $2.10 B |
| 03/09/2026 | $66.24 | $67.45 (1.83%) | $67.61 | $64.86 | 158.40 K | $2.10 B |
| 03/06/2026 | $69.18 | $67.37 (-2.62%) | $69.65 | $66.77 | 134.20 K | $2.10 B |
| 03/05/2026 | $71.02 | $70.16 (-1.21%) | $71.32 | $68.58 | 245.20 K | $2.18 B |
| 03/04/2026 | $70.78 | $71.65 (1.23%) | $72.16 | $70.26 | 202.30 K | $2.23 B |
| 03/03/2026 | $68.96 | $70.93 (2.86%) | $71.10 | $67.50 | 233.63 K | $2.21 B |
| 03/02/2026 | $69.46 | $71.00 (2.22%) | $71.12 | $68.01 | 169.74 K | $2.21 B |
| 02/27/2026 | $70.40 | $70.62 (0.31%) | $70.79 | $69.40 | 145.54 K | $2.20 B |
| 02/26/2026 | $70.57 | $71.09 (0.74%) | $71.42 | $69.63 | 164.50 K | $2.21 B |
| 02/25/2026 | $70.50 | $70.18 (-0.45%) | $71.11 | $68.78 | 187.81 K | $2.18 B |
| 02/24/2026 | $70.16 | $70.25 (0.13%) | $71.00 | $69.90 | 153.01 K | $2.18 B |
| 02/23/2026 | $71.45 | $70.05 (-1.96%) | $72.26 | $69.08 | 222.60 K | $2.18 B |
| 02/20/2026 | $71.34 | $72.11 (1.08%) | $73.14 | $70.41 | 189.30 K | $2.24 B |
| 02/19/2026 | $72.53 | $72.30 (-0.32%) | $73.11 | $71.14 | 140.31 K | $2.25 B |
| 02/18/2026 | $72.69 | $72.65 (-0.06%) | $73.85 | $72.08 | 163.90 K | $2.26 B |
| 02/17/2026 | $72.96 | $72.89 (-0.1%) | $73.79 | $71.51 | 170.40 K | $2.27 B |
| 02/13/2026 | $73.47 | $72.97 (-0.68%) | $74.31 | $72.75 | 144.50 K | $2.27 B |
| 02/12/2026 | $74.53 | $73.47 (-1.42%) | $75.30 | $72.98 | 131.60 K | $2.28 B |
| 02/11/2026 | $73.55 | $74.16 (0.83%) | $74.42 | $73.11 | 152.70 K | $2.31 B |
| 02/10/2026 | $72.34 | $72.92 (0.8%) | $73.47 | $72.20 | 218.84 K | $2.27 B |
| 02/09/2026 | $72.96 | $72.09 (-1.19%) | $74.28 | $72.02 | 139.60 K | $2.24 B |
| 02/06/2026 | $72.00 | $72.77 (1.07%) | $73.65 | $71.64 | 154.00 K | $2.26 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.
