5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+10.56%
Minerals Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $75.13 | $75.62 (0.65%) | $76.71 | $74.51 | 777,096 | $2.43 B |
| 12/19/2024 | $76.54 | $75.91 (-0.82%) | $77.44 | $75.47 | 140,244 | $2.44 B |
| 12/18/2024 | $79.25 | $75.45 (-4.79%) | $79.60 | $75.00 | 178,300 | $2.42 B |
| 12/17/2024 | $79.34 | $78.82 (-0.66%) | $79.93 | $78.45 | 149,680 | $2.53 B |
| 12/16/2024 | $78.69 | $79.74 (1.33%) | $80.28 | $78.69 | 105,820 | $2.56 B |
| 12/13/2024 | $78.90 | $79.11 (0.27%) | $79.83 | $78.47 | 129,400 | $2.54 B |
| 12/12/2024 | $79.65 | $79.48 (-0.21%) | $80.34 | $79.41 | 83,008 | $2.55 B |
| 12/11/2024 | $79.91 | $79.75 (-0.2%) | $81.04 | $79.21 | 175,700 | $2.56 B |
| 12/10/2024 | $80.43 | $79.38 (-1.31%) | $80.71 | $79.07 | 160,113 | $2.55 B |
| 12/09/2024 | $80.60 | $80.00 (-0.74%) | $82.15 | $79.95 | 136,733 | $2.57 B |
| 12/06/2024 | $80.89 | $79.69 (-1.48%) | $81.48 | $79.61 | 88,100 | $2.56 B |
| 12/05/2024 | $81.89 | $80.21 (-2.05%) | $82.68 | $80.02 | 116,000 | $2.57 B |
| 12/04/2024 | $82.63 | $82.25 (-0.46%) | $82.84 | $81.75 | 130,227 | $2.64 B |
| 12/03/2024 | $83.30 | $82.60 (-0.84%) | $83.94 | $81.66 | 130,100 | $2.65 B |
| 12/02/2024 | $82.26 | $83.14 (1.07%) | $84.05 | $81.36 | 163,500 | $2.67 B |
| 11/29/2024 | $81.96 | $81.57 (-0.48%) | $82.21 | $81.10 | 79,802 | $2.62 B |
| 11/27/2024 | $83.09 | $81.13 (-2.36%) | $83.99 | $81.05 | 104,200 | $2.60 B |
| 11/26/2024 | $84.05 | $83.20 (-1.01%) | $84.84 | $82.76 | 122,500 | $2.67 B |
| 11/25/2024 | $83.89 | $84.60 (0.85%) | $86.49 | $83.89 | 312,800 | $2.72 B |
| 11/22/2024 | $82.77 | $83.39 (0.75%) | $84.02 | $82.55 | 122,448 | $2.68 B |
| 11/21/2024 | $80.47 | $82.43 (2.44%) | $82.48 | $80.16 | 141,600 | $2.65 B |
| 11/20/2024 | $78.90 | $79.90 (1.27%) | $80.02 | $78.82 | 85,617 | $2.56 B |
| 11/19/2024 | $79.55 | $79.54 (-0.01%) | $80.10 | $78.98 | 111,932 | $2.55 B |
| 11/18/2024 | $81.02 | $80.26 (-0.94%) | $81.68 | $80.19 | 120,512 | $2.58 B |
| 11/15/2024 | $82.06 | $80.67 (-1.69%) | $82.17 | $80.64 | 141,400 | $2.59 B |
| 11/14/2024 | $82.07 | $81.72 (-0.43%) | $82.43 | $81.02 | 141,500 | $2.62 B |
| 11/13/2024 | $81.47 | $81.69 (0.27%) | $82.70 | $81.12 | 109,100 | $2.62 B |
| 11/12/2024 | $82.86 | $80.83 (-2.45%) | $83.07 | $80.45 | 174,330 | $2.59 B |
| 11/11/2024 | $83.37 | $82.91 (-0.55%) | $84.07 | $82.39 | 163,516 | $2.66 B |
| 11/08/2024 | $81.78 | $82.49 (0.87%) | $82.90 | $81.22 | 152,642 | $2.65 B |
| 11/07/2024 | $83.89 | $81.62 (-2.71%) | $83.89 | $80.69 | 146,000 | $2.62 B |
| 11/06/2024 | $81.34 | $84.10 (3.39%) | $84.95 | $81.34 | 218,510 | $2.70 B |
| 11/05/2024 | $75.70 | $77.19 (1.97%) | $77.73 | $75.70 | 175,300 | $2.48 B |
| 11/04/2024 | $75.12 | $76.00 (1.17%) | $76.40 | $75.12 | 124,846 | $2.44 B |
| 11/01/2024 | $75.84 | $75.49 (-0.46%) | $76.27 | $74.46 | 171,209 | $2.42 B |
| 10/31/2024 | $76.02 | $75.29 (-0.96%) | $76.28 | $75.02 | 146,200 | $2.42 B |
| 10/30/2024 | $76.04 | $76.57 (0.7%) | $77.08 | $76.04 | 157,100 | $2.46 B |
| 10/29/2024 | $75.91 | $76.04 (0.17%) | $76.72 | $75.74 | 171,700 | $2.44 B |
| 10/28/2024 | $76.70 | $76.55 (-0.2%) | $77.36 | $75.70 | 189,500 | $2.46 B |
| 10/25/2024 | $77.51 | $76.46 (-1.35%) | $79.16 | $75.65 | 292,123 | $2.45 B |
| 10/24/2024 | $77.17 | $77.96 (1.02%) | $78.07 | $75.93 | 193,200 | $2.50 B |
| 10/23/2024 | $76.56 | $77.17 (0.8%) | $77.21 | $76.25 | 94,200 | $2.48 B |
| 10/22/2024 | $77.39 | $77.17 (-0.28%) | $77.71 | $76.70 | 134,233 | $2.48 B |
| 10/21/2024 | $80.18 | $77.94 (-2.79%) | $80.18 | $77.83 | 157,100 | $2.50 B |
| 10/18/2024 | $80.75 | $80.04 (-0.88%) | $81.00 | $79.91 | 164,031 | $2.58 B |
| 10/17/2024 | $80.00 | $80.62 (0.78%) | $80.86 | $78.89 | 301,700 | $2.60 B |
| 10/16/2024 | $78.01 | $78.31 (0.38%) | $79.30 | $77.67 | 118,643 | $2.52 B |
| 10/15/2024 | $77.32 | $77.17 (-0.19%) | $78.54 | $77.13 | 127,224 | $2.48 B |
| 10/14/2024 | $76.76 | $77.91 (1.5%) | $77.94 | $76.66 | 67,500 | $2.51 B |
| 10/11/2024 | $75.46 | $76.98 (2.01%) | $77.19 | $75.46 | 110,000 | $2.48 B |
| 10/10/2024 | $75.04 | $75.18 (0.19%) | $75.47 | $74.79 | 84,611 | $2.42 B |
| 10/09/2024 | $75.10 | $75.87 (1.03%) | $76.58 | $75.10 | 97,718 | $2.44 B |
| 10/08/2024 | $75.44 | $75.39 (-0.07%) | $75.55 | $74.59 | 100,000 | $2.43 B |
| 10/07/2024 | $75.52 | $75.55 (0.04%) | $76.00 | $74.90 | 133,107 | $2.43 B |
| 10/04/2024 | $75.88 | $76.03 (0.2%) | $76.53 | $75.33 | 165,764 | $2.45 B |
| 10/03/2024 | $75.37 | $74.92 (-0.6%) | $75.61 | $74.49 | 109,800 | $2.41 B |
| 10/02/2024 | $75.96 | $76.25 (0.38%) | $76.49 | $75.94 | 101,818 | $2.46 B |
| 10/01/2024 | $77.06 | $76.13 (-1.21%) | $77.06 | $75.33 | 116,500 | $2.45 B |
| 09/30/2024 | $75.31 | $77.23 (2.55%) | $77.24 | $74.83 | 153,600 | $2.49 B |
| 09/27/2024 | $76.18 | $75.69 (-0.64%) | $76.90 | $75.33 | 144,406 | $2.44 B |
| 09/26/2024 | $75.17 | $75.87 (0.93%) | $76.35 | $74.98 | 187,400 | $2.44 B |
| 09/25/2024 | $75.02 | $74.05 (-1.29%) | $75.02 | $73.52 | 122,715 | $2.38 B |
| 09/24/2024 | $74.26 | $74.92 (0.89%) | $75.44 | $74.26 | 117,849 | $2.41 B |
| 09/23/2024 | $73.18 | $74.04 (1.18%) | $74.24 | $72.73 | 161,024 | $2.38 B |