5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-31.73%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-34.57%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $57.45 | $56.78 (-1.17%) | $57.67 | $56.76 | 256.31 K | $1.81 B |
| 05/29/2025 | $58.76 | $57.90 (-1.46%) | $58.76 | $57.33 | 207.41 K | $1.85 B |
| 05/28/2025 | $59.87 | $58.35 (-2.54%) | $60.51 | $58.35 | 326.02 K | $1.86 B |
| 05/27/2025 | $59.26 | $59.95 (1.16%) | $60.35 | $59.26 | 264.00 K | $1.91 B |
| 05/23/2025 | $57.62 | $58.14 (0.9%) | $58.66 | $57.62 | 263.93 K | $1.85 B |
| 05/22/2025 | $57.79 | $58.77 (1.7%) | $59.24 | $57.65 | 318.53 K | $1.87 B |
| 05/21/2025 | $58.90 | $58.18 (-1.22%) | $59.82 | $57.89 | 463.60 K | $1.86 B |
| 05/20/2025 | $58.59 | $59.67 (1.84%) | $59.74 | $58.22 | 326.52 K | $1.90 B |
| 05/19/2025 | $58.38 | $58.79 (0.7%) | $58.90 | $58.27 | 223.10 K | $1.88 B |
| 05/16/2025 | $58.94 | $59.38 (0.75%) | $59.65 | $58.57 | 287.51 K | $1.89 B |
| 05/15/2025 | $57.70 | $58.90 (2.08%) | $58.97 | $57.05 | 185.72 K | $1.88 B |
| 05/14/2025 | $58.38 | $58.00 (-0.65%) | $58.50 | $57.80 | 366.44 K | $1.85 B |
| 05/13/2025 | $58.64 | $58.77 (0.22%) | $59.05 | $57.84 | 266.90 K | $1.87 B |
| 05/12/2025 | $58.90 | $58.32 (-0.98%) | $59.65 | $57.92 | 308.94 K | $1.86 B |
| 05/09/2025 | $55.35 | $56.00 (1.17%) | $56.25 | $55.35 | 350.92 K | $1.79 B |
| 05/08/2025 | $52.88 | $55.20 (4.39%) | $55.32 | $52.81 | 374.81 K | $1.76 B |
| 05/07/2025 | $52.49 | $52.34 (-0.29%) | $52.95 | $52.11 | 266.30 K | $1.67 B |
| 05/06/2025 | $52.44 | $52.42 (-0.04%) | $53.27 | $51.87 | 365.23 K | $1.67 B |
| 05/05/2025 | $52.60 | $52.98 (0.72%) | $53.90 | $52.51 | 302.91 K | $1.69 B |
| 05/02/2025 | $53.14 | $53.01 (-0.24%) | $53.94 | $52.37 | 289.40 K | $1.69 B |
| 05/01/2025 | $51.71 | $52.69 (1.9%) | $53.96 | $51.04 | 535.30 K | $1.68 B |
| 04/30/2025 | $50.61 | $51.59 (1.94%) | $51.78 | $49.54 | 379.50 K | $1.65 B |
| 04/29/2025 | $51.13 | $51.05 (-0.16%) | $52.03 | $50.45 | 448.60 K | $1.63 B |
| 04/28/2025 | $52.93 | $50.93 (-3.78%) | $53.32 | $50.59 | 437.40 K | $1.62 B |
| 04/25/2025 | $54.60 | $52.98 (-2.97%) | $58.31 | $52.42 | 396.21 K | $1.69 B |
| 04/24/2025 | $57.41 | $58.80 (2.42%) | $59.04 | $57.05 | 284.89 K | $1.88 B |
| 04/23/2025 | $58.69 | $57.55 (-1.94%) | $59.30 | $56.97 | 238.00 K | $1.84 B |
| 04/22/2025 | $56.83 | $57.23 (0.7%) | $57.53 | $55.62 | 167.30 K | $1.83 B |
| 04/21/2025 | $56.24 | $55.98 (-0.46%) | $56.65 | $54.86 | 215.00 K | $1.79 B |
| 04/17/2025 | $56.23 | $56.71 (0.85%) | $57.00 | $56.07 | 217.21 K | $1.81 B |
| 04/16/2025 | $56.66 | $56.25 (-0.72%) | $56.93 | $55.10 | 202.81 K | $1.79 B |
| 04/15/2025 | $56.96 | $56.76 (-0.35%) | $57.46 | $56.28 | 165.70 K | $1.81 B |
| 04/14/2025 | $57.02 | $57.02 (0%) | $57.86 | $55.86 | 199.70 K | $1.82 B |
| 04/11/2025 | $55.49 | $56.28 (1.42%) | $56.53 | $54.60 | 187.93 K | $1.80 B |
| 04/10/2025 | $56.86 | $55.85 (-1.78%) | $56.86 | $54.48 | 224.22 K | $1.78 B |
| 04/09/2025 | $53.07 | $58.45 (10.14%) | $59.10 | $53.07 | 303.23 K | $1.86 B |
| 04/08/2025 | $56.30 | $53.60 (-4.8%) | $56.40 | $52.64 | 239.80 K | $1.71 B |
| 04/07/2025 | $53.89 | $55.09 (2.23%) | $57.30 | $52.40 | 283.44 K | $1.76 B |
| 04/04/2025 | $56.07 | $55.77 (-0.54%) | $56.65 | $54.80 | 239.10 K | $1.78 B |
| 04/03/2025 | $60.57 | $58.56 (-3.32%) | $60.58 | $58.54 | 169.17 K | $1.87 B |
| 04/02/2025 | $61.93 | $63.06 (1.82%) | $63.21 | $61.62 | 171.60 K | $2.01 B |
| 04/01/2025 | $62.86 | $62.33 (-0.84%) | $63.12 | $61.60 | 146.20 K | $1.99 B |
| 03/31/2025 | $63.13 | $63.57 (0.7%) | $63.97 | $62.79 | 181.44 K | $2.03 B |
| 03/28/2025 | $64.75 | $63.61 (-1.76%) | $64.87 | $62.80 | 173.60 K | $2.03 B |
| 03/27/2025 | $65.51 | $64.89 (-0.95%) | $65.95 | $64.57 | 108.60 K | $2.07 B |
| 03/26/2025 | $65.40 | $65.39 (-0.02%) | $66.11 | $64.81 | 122.22 K | $2.09 B |
| 03/25/2025 | $65.99 | $65.13 (-1.3%) | $66.71 | $65.02 | 129.70 K | $2.08 B |
| 03/24/2025 | $66.10 | $66.20 (0.15%) | $66.62 | $65.56 | 150.73 K | $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 | 172.41 K | $2.14 B |
| 03/19/2025 | $68.06 | $68.01 (-0.07%) | $68.34 | $67.60 | 167.22 K | $2.17 B |
| 03/18/2025 | $68.08 | $67.97 (-0.16%) | $68.40 | $67.76 | 174.44 K | $2.17 B |
| 03/17/2025 | $67.56 | $68.21 (0.96%) | $69.18 | $67.56 | 263.80 K | $2.18 B |
| 03/14/2025 | $67.49 | $67.42 (-0.1%) | $67.79 | $66.86 | 140.10 K | $2.15 B |
| 03/13/2025 | $67.18 | $66.53 (-0.97%) | $67.81 | $65.64 | 154.70 K | $2.12 B |
| 03/12/2025 | $67.29 | $67.06 (-0.34%) | $67.58 | $66.45 | 203.10 K | $2.14 B |
| 03/11/2025 | $66.97 | $67.17 (0.3%) | $67.64 | $66.19 | 211.00 K | $2.14 B |
| 03/10/2025 | $67.31 | $66.65 (-0.98%) | $68.60 | $66.60 | 207.10 K | $2.13 B |
| 03/07/2025 | $67.90 | $67.80 (-0.15%) | $68.36 | $67.07 | 198.85 K | $2.16 B |
| 03/06/2025 | $67.13 | $68.11 (1.46%) | $68.63 | $67.13 | 187.11 K | $2.17 B |
| 03/05/2025 | $66.57 | $67.73 (1.74%) | $67.90 | $66.56 | 159.41 K | $2.16 B |
| 03/04/2025 | $66.98 | $66.53 (-0.67%) | $67.52 | $66.33 | 161.55 K | $2.12 B |
| 03/03/2025 | $69.08 | $67.55 (-2.21%) | $69.72 | $67.22 | 164.75 K | $2.15 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.
