Minerals Technologies Inc.MTXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $65.77 | $67.66 | $64.94 | $67.30 | 209,300 |
| 1/30/2026 | $63.65 | $68.18 | $63.65 | $65.76 | 739,505 |
| 1/29/2026 | $66.27 | $68.32 | $65.05 | $65.25 | 471,437 |
| 1/28/2026 | $67.43 | $68.02 | $66.24 | $66.27 | 278,000 |
| 1/27/2026 | $68.21 | $68.73 | $67.08 | $67.14 | 228,200 |
| 1/26/2026 | $69.51 | $69.76 | $68.03 | $68.15 | 172,903 |
| 1/23/2026 | $68.34 | $69.35 | $68.19 | $69.07 | 141,901 |
| 1/22/2026 | $67.58 | $68.97 | $67.31 | $68.29 | 124,048 |
| 1/21/2026 | $66.44 | $67.60 | $66.24 | $67.39 | 217,300 |
| 1/20/2026 | $66.34 | $66.73 | $65.73 | $65.94 | 91,627 |
| 1/16/2026 | $67.11 | $67.81 | $66.68 | $67.12 | 130,500 |
| 1/15/2026 | $67.10 | $68.24 | $66.59 | $67.64 | 108,349 |
| 1/14/2026 | $66.43 | $66.98 | $65.84 | $66.80 | 117,600 |
| 1/13/2026 | $66.58 | $67.26 | $65.82 | $66.24 | 126,500 |
| 1/12/2026 | $66.42 | $66.99 | $65.96 | $66.44 | 113,131 |
| 1/9/2026 | $65.19 | $66.67 | $65.03 | $66.25 | 115,137 |
| 1/8/2026 | $62.45 | $65.62 | $62.45 | $65.19 | 126,200 |
| 1/7/2026 | $63.83 | $63.83 | $62.52 | $63.00 | 119,100 |
| 1/6/2026 | $61.54 | $64.14 | $61.41 | $63.93 | 151,900 |
| 1/5/2026 | $61.13 | $63.01 | $61.13 | $62.03 | 145,000 |
| 1/2/2026 | $61.08 | $61.49 | $60.29 | $61.15 | 143,241 |
| 12/31/2025 | $61.51 | $62.11 | $60.84 | $60.95 | 150,700 |
| 12/30/2025 | $62.17 | $62.64 | $61.11 | $61.56 | 155,656 |
| 12/29/2025 | $61.88 | $62.65 | $61.59 | $62.14 | 175,800 |
| 12/26/2025 | $61.90 | $62.47 | $61.69 | $62.14 | 110,948 |
| 12/24/2025 | $61.25 | $62.64 | $61.13 | $61.91 | 132,700 |
| 12/23/2025 | $60.70 | $61.58 | $60.37 | $61.03 | 181,400 |
| 12/22/2025 | $60.78 | $62.09 | $60.64 | $60.76 | 142,430 |
| 12/19/2025 | $60.92 | $61.31 | $59.51 | $60.55 | 712,226 |
| 12/18/2025 | $61.88 | $62.43 | $61.25 | $61.42 | 216,700 |
| 12/17/2025 | $61.86 | $62.98 | $61.47 | $61.72 | 276,200 |
| 12/16/2025 | $62.16 | $62.81 | $61.71 | $62.14 | 199,101 |
| 12/15/2025 | $62.39 | $62.61 | $61.36 | $62.20 | 242,041 |
| 12/12/2025 | $62.00 | $62.48 | $61.41 | $61.94 | 251,246 |
| 12/11/2025 | $60.82 | $62.25 | $60.82 | $61.54 | 159,100 |
| 12/10/2025 | $58.81 | $61.15 | $58.81 | $60.69 | 208,625 |
| 12/9/2025 | $58.29 | $59.77 | $58.11 | $58.73 | 132,900 |
| 12/8/2025 | $59.39 | $59.89 | $58.00 | $58.13 | 117,800 |
| 12/5/2025 | $58.53 | $59.21 | $58.37 | $59.17 | 119,528 |
| 12/4/2025 | $58.74 | $59.87 | $58.48 | $58.63 | 150,414 |
| 12/3/2025 | $58.01 | $59.14 | $57.88 | $58.79 | 111,200 |
| 12/2/2025 | $58.66 | $58.95 | $57.56 | $57.94 | 94,600 |
| 12/1/2025 | $58.31 | $59.68 | $58.30 | $58.35 | 127,826 |
| 11/28/2025 | $59.22 | $60.11 | $58.21 | $58.65 | 86,100 |
| 11/26/2025 | $58.63 | $60.12 | $58.10 | $59.24 | 282,900 |
| 11/25/2025 | $58.37 | $60.12 | $58.37 | $59.21 | 227,223 |
| 11/24/2025 | $58.38 | $59.60 | $57.25 | $57.73 | 198,049 |
| 11/21/2025 | $57.77 | $59.85 | $57.43 | $58.79 | 169,822 |
| 11/20/2025 | $57.78 | $58.63 | $56.68 | $56.88 | 190,700 |
| 11/19/2025 | $57.81 | $58.27 | $57.17 | $57.57 | 155,400 |
| 11/18/2025 | $57.25 | $57.83 | $56.54 | $57.56 | 235,432 |
| 11/17/2025 | $57.23 | $57.73 | $56.76 | $57.23 | 260,738 |
| 11/14/2025 | $57.07 | $57.61 | $56.20 | $57.22 | 154,916 |
| 11/13/2025 | $56.69 | $57.93 | $56.69 | $57.38 | 144,900 |
| 11/12/2025 | $57.19 | $58.34 | $56.69 | $56.72 | 181,600 |
| 11/11/2025 | $56.84 | $57.45 | $56.50 | $57.28 | 92,826 |
| 11/10/2025 | $56.29 | $57.17 | $55.53 | $56.71 | 126,731 |
| 11/7/2025 | $55.74 | $56.43 | $55.37 | $55.90 | 135,743 |
| 11/6/2025 | $55.97 | $57.40 | $55.36 | $55.50 | 151,400 |
| 11/5/2025 | $55.57 | $56.50 | $54.65 | $56.42 | 153,300 |