5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-16.51%
3 MONTH PERFORMANCE
-25.49%
6 MONTH PERFORMANCE
-29.10%
YEAR-TO-DATE PERFORMANCE
-25.54%
1 YEAR PERFORMANCE
-20.09%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $56.23 | $56.71 (0.85%) | $57.00 | $56.07 | 215,504 | $1.81 B |
| 04/16/2025 | $56.66 | $56.25 (-0.72%) | $56.93 | $55.10 | 202,810 | $1.79 B |
| 04/15/2025 | $56.96 | $56.76 (-0.35%) | $57.46 | $56.28 | 165,700 | $1.81 B |
| 04/14/2025 | $57.02 | $57.02 (0%) | $57.86 | $55.86 | 199,700 | $1.82 B |
| 04/11/2025 | $55.49 | $56.28 (1.42%) | $56.53 | $54.60 | 187,930 | $1.80 B |
| 04/10/2025 | $56.86 | $55.85 (-1.78%) | $56.86 | $54.48 | 224,218 | $1.78 B |
| 04/09/2025 | $53.07 | $58.45 (10.14%) | $59.10 | $53.07 | 303,233 | $1.86 B |
| 04/08/2025 | $56.30 | $53.60 (-4.8%) | $56.40 | $52.64 | 239,800 | $1.71 B |
| 04/07/2025 | $53.89 | $55.09 (2.23%) | $57.30 | $52.40 | 283,437 | $1.76 B |
| 04/04/2025 | $56.07 | $55.77 (-0.54%) | $56.65 | $54.80 | 239,100 | $1.78 B |
| 04/03/2025 | $60.57 | $58.56 (-3.32%) | $60.58 | $58.54 | 169,169 | $1.87 B |
| 04/02/2025 | $61.93 | $63.06 (1.82%) | $63.21 | $61.62 | 171,603 | $2.01 B |
| 04/01/2025 | $62.86 | $62.33 (-0.84%) | $63.12 | $61.60 | 146,200 | $1.99 B |
| 03/31/2025 | $63.13 | $63.57 (0.7%) | $63.97 | $62.79 | 181,436 | $2.03 B |
| 03/28/2025 | $64.75 | $63.61 (-1.76%) | $64.87 | $62.80 | 173,600 | $2.03 B |
| 03/27/2025 | $65.51 | $64.89 (-0.95%) | $65.95 | $64.57 | 108,600 | $2.07 B |
| 03/26/2025 | $65.40 | $65.39 (-0.02%) | $66.11 | $64.81 | 122,220 | $2.09 B |
| 03/25/2025 | $65.99 | $65.13 (-1.3%) | $66.71 | $65.02 | 129,700 | $2.08 B |
| 03/24/2025 | $66.10 | $66.20 (0.15%) | $66.62 | $65.56 | 150,727 | $2.11 B |
| 03/21/2025 | $66.30 | $65.13 (-1.76%) | $66.65 | $64.30 | 1.22 M | $2.08 B |
| 03/20/2025 | $67.30 | $67.17 (-0.19%) | $68.13 | $66.96 | 172,414 | $2.14 B |
| 03/19/2025 | $68.06 | $68.01 (-0.07%) | $68.34 | $67.60 | 167,222 | $2.17 B |
| 03/18/2025 | $68.08 | $67.97 (-0.16%) | $68.40 | $67.76 | 174,443 | $2.17 B |
| 03/17/2025 | $67.56 | $68.21 (0.96%) | $69.18 | $67.56 | 263,800 | $2.18 B |
| 03/14/2025 | $67.49 | $67.42 (-0.1%) | $67.79 | $66.86 | 140,100 | $2.15 B |
| 03/13/2025 | $67.18 | $66.53 (-0.97%) | $67.81 | $65.64 | 154,700 | $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 |
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.
