Skip to main content
MTX logo

Minerals Technologies Inc.

MTXNYSEMaterialsSpecialty Chemicals

$62.90Today:- (-)1Y +4.18%

As of Oct 23, 2026 close

Market cap
$1.96B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.75%
52-week range
$53.94$84.34
Volume (live)
-
Avg. volume (3M)
177.92K

Minerals Technologies (MTX) Historical Stock Prices

Analyze Minerals Technologies (MTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Minerals Technologies (MTX) Interactive Price Chart

Interactive historical price chart showing Minerals Technologies stock price movements and trends across multiple time periods.

Loading chart...

MTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202663.4963.7662.4262.9062.90198.84K
Oct 22, 202663.1564.1362.6764.0764.07172.30K
Oct 21, 202662.8063.2961.7763.2363.23157.17K
Oct 20, 202662.6063.1061.8262.5662.56140.57K
Oct 19, 202663.3763.3762.2862.3262.32156.94K
Oct 16, 202663.9064.4362.9362.9962.99143.37K
Oct 15, 202663.7764.3663.2963.7563.75164.06K
Oct 14, 202663.4163.9863.0463.1163.11178.26K
Oct 13, 202663.2864.2962.9463.8363.83174.23K
Oct 12, 202663.3563.8862.9562.9562.95174.47K
Oct 9, 202664.7465.5863.6063.6063.60135.87K
Oct 8, 202664.9065.3464.5064.7064.70168.22K
Oct 7, 202665.2665.8364.8565.1165.11249.12K
Oct 6, 202666.7666.7665.7065.9865.98166.67K
Oct 5, 202666.7666.8165.3466.2066.20268.15K
Oct 2, 202666.0567.0766.0366.4366.43180.81K
Oct 1, 202664.9265.6763.7665.1865.18143.57K
Sep 30, 202666.0866.0865.3965.4065.40147.28K
Sep 29, 202666.7867.0465.7466.1166.11135.12K
Sep 28, 202666.5867.5966.1966.8666.86147.97K
Sep 25, 202666.8267.4366.4166.9866.98119.74K
Sep 24, 202666.9066.9065.5366.3566.35136.38K
Sep 23, 202666.8067.4066.5966.8866.88154.78K
Sep 22, 202667.6467.6466.3367.3167.31167.96K
Sep 21, 202667.4167.4166.0666.6766.67196.97K
Sep 18, 202668.3068.3066.1366.9366.93466.69K
Sep 17, 202669.9171.6468.5768.6268.62161.94K
Sep 16, 202668.2269.3967.9768.9268.92179.30K
Sep 15, 202668.1568.3367.3367.8667.86196.53K
Sep 14, 202668.8868.8867.5367.8367.83154.17K
Sep 11, 202670.1470.9468.7068.8168.81147.57K
Sep 10, 202668.9669.5968.2569.4269.42159.96K
Sep 9, 202669.9170.9769.0269.2269.22243.08K
Sep 8, 202671.4372.3270.0270.5270.52188.99K
Sep 4, 202670.2272.1970.0271.7671.76133.07K
Sep 3, 202671.8172.2069.8970.8570.85170.51K
Sep 2, 202671.2272.5670.7470.9770.97178.18K
Sep 1, 202670.6971.6270.2370.7670.76181.14K
Aug 31, 202672.4572.4570.5070.9270.92176.03K
Aug 28, 202672.6872.9571.6472.0872.08139.66K
Aug 27, 202671.7172.4770.5972.2972.29135.28K
Aug 26, 202672.2873.4371.8072.0772.07156.35K
Aug 25, 202672.4772.4771.2371.8071.80177.73K
Aug 24, 202671.6272.2170.8771.9371.93177.89K
Aug 21, 202670.9371.8170.6671.1171.11165.93K
Aug 20, 202670.4971.2370.0270.4670.46106.71K
Aug 19, 202672.6573.4271.2371.4671.46197.92K
Aug 18, 202672.5673.2071.1571.7271.72199.79K
Aug 17, 202673.6473.6472.2072.3772.37115.32K
Aug 14, 202672.0273.1471.8372.9872.98117.64K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.