5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
+19.97%
YEAR-TO-DATE PERFORMANCE
+19.08%
1 YEAR PERFORMANCE
+0.42%
Minerals Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.69 | $72.65 (-0.06%) | $73.85 | $72.08 | 163.89 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 |
| 02/05/2026 | $71.35 | $71.63 (0.39%) | $72.06 | $70.74 | 199.80 K | $2.23 B |
| 02/04/2026 | $69.51 | $71.55 (2.93%) | $72.56 | $69.51 | 203.01 K | $2.23 B |
| 02/03/2026 | $67.30 | $68.95 (2.45%) | $69.96 | $67.29 | 139.72 K | $2.14 B |
| 02/02/2026 | $65.77 | $67.30 (2.33%) | $67.66 | $64.94 | 209.30 K | $2.09 B |
| 01/30/2026 | $63.65 | $65.76 (3.32%) | $68.18 | $63.65 | 739.51 K | $2.05 B |
| 01/29/2026 | $66.27 | $65.25 (-1.54%) | $68.32 | $65.05 | 471.44 K | $2.03 B |
| 01/28/2026 | $67.43 | $66.27 (-1.72%) | $68.02 | $66.24 | 278.00 K | $2.06 B |
| 01/27/2026 | $68.21 | $67.14 (-1.57%) | $68.73 | $67.08 | 228.20 K | $2.09 B |
| 01/26/2026 | $69.51 | $68.15 (-1.96%) | $69.76 | $68.03 | 172.90 K | $2.12 B |
| 01/23/2026 | $68.34 | $69.07 (1.07%) | $69.35 | $68.19 | 141.90 K | $2.16 B |
| 01/22/2026 | $67.58 | $68.29 (1.05%) | $68.97 | $67.31 | 124.05 K | $2.14 B |
| 01/21/2026 | $66.44 | $67.39 (1.43%) | $67.60 | $66.24 | 217.30 K | $2.11 B |
| 01/20/2026 | $66.34 | $65.94 (-0.6%) | $66.73 | $65.73 | 91.63 K | $2.06 B |
| 01/16/2026 | $67.11 | $67.12 (0.01%) | $67.81 | $66.68 | 130.50 K | $2.10 B |
| 01/15/2026 | $67.10 | $67.64 (0.8%) | $68.24 | $66.59 | 108.35 K | $2.12 B |
| 01/14/2026 | $66.43 | $66.80 (0.56%) | $66.98 | $65.84 | 117.60 K | $2.09 B |
| 01/13/2026 | $66.58 | $66.24 (-0.51%) | $67.26 | $65.82 | 126.50 K | $2.07 B |
| 01/12/2026 | $66.42 | $66.44 (0.03%) | $66.99 | $65.96 | 113.13 K | $2.08 B |
| 01/09/2026 | $65.19 | $66.25 (1.63%) | $66.67 | $65.03 | 115.14 K | $2.07 B |
| 01/08/2026 | $62.45 | $65.19 (4.39%) | $65.62 | $62.45 | 126.20 K | $2.04 B |
| 01/07/2026 | $63.83 | $63.00 (-1.3%) | $63.83 | $62.52 | 119.10 K | $1.97 B |
| 01/06/2026 | $61.54 | $63.93 (3.88%) | $64.14 | $61.41 | 151.90 K | $2.00 B |
| 01/05/2026 | $61.13 | $62.03 (1.47%) | $63.01 | $61.13 | 145.00 K | $1.94 B |
| 01/02/2026 | $61.08 | $61.15 (0.11%) | $61.49 | $60.29 | 143.24 K | $1.91 B |
| 12/31/2025 | $61.51 | $60.95 (-0.91%) | $62.11 | $60.84 | 150.70 K | $1.91 B |
| 12/30/2025 | $62.17 | $61.56 (-0.98%) | $62.64 | $61.11 | 155.66 K | $1.93 B |
| 12/29/2025 | $61.88 | $62.14 (0.42%) | $62.65 | $61.59 | 175.80 K | $1.94 B |
| 12/26/2025 | $61.90 | $62.14 (0.39%) | $62.47 | $61.69 | 110.95 K | $1.94 B |
| 12/24/2025 | $61.25 | $61.91 (1.08%) | $62.64 | $61.13 | 132.70 K | $1.94 B |
| 12/23/2025 | $60.70 | $61.03 (0.54%) | $61.58 | $60.37 | 181.40 K | $1.91 B |
| 12/22/2025 | $60.78 | $60.76 (-0.03%) | $62.09 | $60.64 | 142.43 K | $1.90 B |
| 12/19/2025 | $60.92 | $60.55 (-0.61%) | $61.31 | $59.51 | 712.23 K | $1.90 B |
| 12/18/2025 | $61.88 | $61.42 (-0.74%) | $62.43 | $61.25 | 216.70 K | $1.92 B |
| 12/17/2025 | $61.86 | $61.72 (-0.23%) | $62.98 | $61.47 | 276.20 K | $1.93 B |
| 12/16/2025 | $62.16 | $62.14 (-0.03%) | $62.81 | $61.71 | 199.10 K | $1.94 B |
| 12/15/2025 | $62.39 | $62.20 (-0.3%) | $62.61 | $61.36 | 242.04 K | $1.95 B |
| 12/12/2025 | $62.00 | $61.94 (-0.1%) | $62.48 | $61.41 | 251.25 K | $1.94 B |
| 12/11/2025 | $60.82 | $61.54 (1.18%) | $62.25 | $60.82 | 159.10 K | $1.93 B |
| 12/10/2025 | $58.81 | $60.69 (3.2%) | $61.15 | $58.81 | 208.63 K | $1.90 B |
| 12/09/2025 | $58.29 | $58.73 (0.75%) | $59.77 | $58.11 | 132.90 K | $1.84 B |
| 12/08/2025 | $59.39 | $58.13 (-2.12%) | $59.89 | $58.00 | 117.80 K | $1.82 B |
| 12/05/2025 | $58.53 | $59.17 (1.09%) | $59.21 | $58.37 | 119.53 K | $1.85 B |
| 12/04/2025 | $58.74 | $58.63 (-0.19%) | $59.87 | $58.48 | 150.41 K | $1.84 B |
| 12/03/2025 | $58.01 | $58.79 (1.34%) | $59.14 | $57.88 | 111.20 K | $1.84 B |
| 12/02/2025 | $58.66 | $57.94 (-1.23%) | $58.95 | $57.56 | 94.60 K | $1.81 B |
| 12/01/2025 | $58.31 | $58.35 (0.07%) | $59.68 | $58.30 | 127.83 K | $1.83 B |
| 11/28/2025 | $59.22 | $58.65 (-0.96%) | $60.11 | $58.21 | 86.10 K | $1.84 B |
| 11/26/2025 | $58.63 | $59.24 (1.04%) | $60.12 | $58.10 | 282.90 K | $1.85 B |
| 11/25/2025 | $58.37 | $59.21 (1.44%) | $60.12 | $58.37 | 227.22 K | $1.85 B |
| 11/24/2025 | $58.38 | $57.73 (-1.11%) | $59.60 | $57.25 | 198.05 K | $1.81 B |
| 11/21/2025 | $57.77 | $58.79 (1.77%) | $59.85 | $57.43 | 169.82 K | $1.84 B |
| 11/20/2025 | $57.78 | $56.88 (-1.56%) | $58.63 | $56.68 | 190.70 K | $1.78 B |
| 11/19/2025 | $57.81 | $57.57 (-0.42%) | $58.27 | $57.17 | 155.40 K | $1.80 B |
| 11/18/2025 | $57.25 | $57.56 (0.54%) | $57.83 | $56.54 | 235.43 K | $1.80 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.
