Minerals Technologies Inc. Common Stock (MTX)
73.14
+0.72 (0.99%)
Minerals Technologies Inc is a global resource and technology company that specializes in the development and production of engineered minerals and specialty chemicals
The company primarily serves various industries, including paper, construction, consumer products, petroleum, and industrial processes. Minerals Technologies focuses on providing innovative and sustainable solutions that enhance performance and efficiency in their customers' operations. Through its diverse portfolio of products and services, the company emphasizes environmental responsibility and resource management, contributing to better manufacturing processes and sustainable practices worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 73.74 | 73.87 | 71.85 | 72.42 | 231,819 | 72.42 |
| 2/07/2025 | 76.40 | 76.96 | 72.71 | 73.87 | 222,598 | 73.87 |
| 2/06/2025 | 76.31 | 76.31 | 74.89 | 76.20 | 247,445 | 76.20 |
| 2/05/2025 | 76.16 | 76.31 | 75.48 | 75.89 | 96,621 | 75.89 |
| 2/04/2025 | 75.09 | 76.19 | 75.00 | 75.90 | 140,930 | 75.90 |
| 2/03/2025 | 75.62 | 76.20 | 74.73 | 75.26 | 141,313 | 75.26 |
| 1/31/2025 | 77.06 | 77.74 | 76.00 | 76.69 | 223,334 | 76.69 |
| 1/30/2025 | 77.25 | 77.75 | 76.86 | 77.25 | 76,823 | 77.25 |
| 1/29/2025 | 77.47 | 78.23 | 76.13 | 76.65 | 136,587 | 76.65 |
| 1/28/2025 | 77.60 | 77.97 | 76.16 | 77.67 | 104,692 | 77.67 |
| 1/27/2025 | 75.87 | 77.03 | 75.35 | 76.28 | 147,455 | 76.28 |
| 1/24/2025 | 75.49 | 76.36 | 74.99 | 75.91 | 165,719 | 75.91 |
| 1/23/2025 | 75.81 | 76.46 | 74.84 | 75.73 | 179,952 | 75.73 |
| 1/22/2025 | 76.76 | 77.63 | 76.07 | 76.23 | 116,809 | 76.23 |
| 1/21/2025 | 77.19 | 77.25 | 76.25 | 77.06 | 122,076 | 77.06 |
| 1/17/2025 | 76.40 | 76.82 | 75.73 | 76.16 | 102,227 | 76.16 |
| 1/16/2025 | 75.21 | 75.86 | 75.01 | 75.55 | 146,840 | 75.55 |
| 1/15/2025 | 77.33 | 77.33 | 75.27 | 75.61 | 135,486 | 75.61 |
| 1/14/2025 | 73.98 | 75.67 | 73.98 | 75.62 | 126,587 | 75.62 |
| 1/13/2025 | 71.15 | 73.65 | 71.15 | 73.54 | 127,720 | 73.54 |
| 1/10/2025 | 71.84 | 72.59 | 70.86 | 71.95 | 150,609 | 71.95 |
| 1/08/2025 | 73.06 | 73.67 | 72.46 | 73.27 | 128,852 | 73.27 |
| 1/07/2025 | 74.31 | 75.33 | 73.04 | 73.71 | 209,705 | 73.71 |
| 1/06/2025 | 75.18 | 76.04 | 74.24 | 74.40 | 190,054 | 74.40 |
| 1/03/2025 | 75.32 | 75.73 | 74.54 | 75.16 | 124,098 | 75.16 |
| 1/02/2025 | 76.37 | 76.62 | 74.98 | 74.98 | 193,384 | 74.98 |
| 12/31/2024 | 76.02 | 0.00 | 76.21 | 76.21 | 0 | 76.21 |
| 12/30/2024 | 76.25 | 76.64 | 75.22 | 76.02 | 104,182 | 76.02 |
| 12/27/2024 | 76.75 | 77.65 | 76.18 | 76.87 | 105,508 | 76.87 |
| 12/26/2024 | 76.39 | 77.80 | 76.05 | 77.39 | 84,183 | 77.39 |
| 12/24/2024 | 76.19 | 76.87 | 75.66 | 76.73 | 50,828 | 76.73 |
| 12/23/2024 | 75.28 | 76.22 | 75.21 | 76.05 | 127,984 | 76.05 |
| 12/20/2024 | 75.13 | 76.70 | 74.51 | 75.62 | 806,175 | 75.62 |
| 12/19/2024 | 76.54 | 77.44 | 75.47 | 76.00 | 88,165 | 76.00 |
| 12/18/2024 | 79.25 | 79.59 | 75.00 | 75.45 | 178,286 | 75.45 |
| 12/17/2024 | 79.34 | 79.92 | 78.45 | 78.82 | 149,507 | 78.82 |
| 12/16/2024 | 78.69 | 80.28 | 78.69 | 79.74 | 105,734 | 79.74 |
| 12/13/2024 | 78.90 | 79.83 | 78.47 | 79.11 | 129,369 | 79.11 |
| 12/12/2024 | 79.65 | 80.34 | 79.41 | 79.48 | 83,008 | 79.48 |
| 12/11/2024 | 79.91 | 81.04 | 79.21 | 79.75 | 175,689 | 79.75 |
| 12/10/2024 | 80.43 | 80.71 | 79.07 | 79.38 | 160,113 | 79.38 |
| 12/09/2024 | 80.60 | 82.15 | 79.95 | 80.00 | 136,733 | 80.00 |
| 12/06/2024 | 80.89 | 81.48 | 79.61 | 79.69 | 88,092 | 79.69 |
| 12/05/2024 | 81.89 | 82.67 | 80.02 | 80.21 | 129,252 | 80.21 |
| 12/04/2024 | 82.63 | 82.84 | 81.75 | 82.25 | 130,227 | 82.25 |
| 12/03/2024 | 83.30 | 83.94 | 81.66 | 82.60 | 130,085 | 82.60 |
| 12/02/2024 | 82.26 | 84.05 | 81.36 | 83.14 | 163,489 | 83.14 |
| 11/29/2024 | 81.96 | 82.21 | 81.10 | 81.57 | 79,802 | 81.57 |
| 11/27/2024 | 83.09 | 83.99 | 81.05 | 81.13 | 104,159 | 81.13 |
| 11/26/2024 | 84.05 | 84.84 | 82.76 | 83.20 | 114,433 | 83.20 |
| 11/25/2024 | 83.89 | 86.49 | 83.89 | 84.60 | 312,764 | 84.60 |
| 11/22/2024 | 82.77 | 84.02 | 82.55 | 83.39 | 122,448 | 83.39 |
| 11/21/2024 | 80.47 | 82.48 | 80.16 | 82.43 | 141,553 | 82.43 |
| 11/20/2024 | 78.90 | 80.02 | 78.82 | 79.90 | 85,617 | 79.90 |
| 11/19/2024 | 79.55 | 80.10 | 78.98 | 79.54 | 98,910 | 79.54 |
| 11/18/2024 | 81.02 | 81.67 | 80.19 | 80.26 | 120,512 | 80.26 |
| 11/15/2024 | 82.06 | 82.17 | 80.64 | 80.67 | 141,396 | 80.67 |
| 11/14/2024 | 82.07 | 82.43 | 81.02 | 81.72 | 141,456 | 81.72 |
| 11/13/2024 | 81.47 | 82.70 | 81.12 | 81.69 | 109,063 | 81.69 |
| 11/12/2024 | 82.86 | 83.07 | 80.45 | 80.83 | 174,330 | 80.83 |
| 11/11/2024 | 83.37 | 84.07 | 82.39 | 82.91 | 163,516 | 82.91 |