Minerals Technologies Inc (MTX) Historical Stock Data
61.94 ↑0.40 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTX is up 0.34% a day on average. There have been 18 days where Minerals Technologies Inc closed green and 12 days where MTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 62.00 | 61.94 | ↓$0.06 (-0.10%) | 61.41 | 62.46 | 152.85K |
| 2025-12-11 | 60.82 | 61.54 | ↑$0.72 (1.18%) | 60.82 | 62.25 | 159.09K |
| 2025-12-10 | 58.81 | 60.69 | ↑$1.88 (3.20%) | 58.81 | 61.15 | 208.63K |
| 2025-12-09 | 58.29 | 58.73 | ↑$0.44 (0.75%) | 58.11 | 59.77 | 132.87K |
| 2025-12-08 | 59.39 | 58.13 | ↓$1.26 (-2.12%) | 58.00 | 59.72 | 88.29K |
| 2025-12-05 | 58.53 | 59.17 | ↑$0.64 (1.09%) | 58.37 | 59.20 | 95.72K |
| 2025-12-04 | 58.74 | 58.63 | ↓$0.11 (-0.19%) | 58.48 | 59.87 | 118.71K |
| 2025-12-03 | 58.01 | 58.79 | ↑$0.78 (1.34%) | 57.88 | 59.14 | 73.62K |
| 2025-12-02 | 58.66 | 57.94 | ↓$0.72 (-1.23%) | 57.56 | 58.95 | 94.58K |
| 2025-12-01 | 58.31 | 58.35 | ↑$0.04 (0.07%) | 58.30 | 59.68 | 84.20K |
| 2025-11-28 | 59.22 | 58.65 | ↓$0.57 (-0.96%) | 58.21 | 60.11 | 86.07K |
| 2025-11-26 | 58.63 | 59.24 | ↑$0.61 (1.04%) | 58.10 | 60.12 | 139.18K |
| 2025-11-25 | 58.37 | 59.21 | ↑$0.84 (1.44%) | 58.37 | 60.12 | 227.22K |
| 2025-11-24 | 58.38 | 57.73 | ↓$0.65 (-1.11%) | 57.25 | 59.60 | 116.45K |
| 2025-11-21 | 57.77 | 58.79 | ↑$1.02 (1.77%) | 57.43 | 59.85 | 169.81K |
| 2025-11-20 | 57.78 | 56.88 | ↓$0.90 (-1.56%) | 56.69 | 58.63 | 141.61K |
| 2025-11-19 | 57.81 | 57.57 | ↓$0.24 (-0.42%) | 57.17 | 58.27 | 155.35K |
| 2025-11-18 | 57.25 | 57.56 | ↑$0.31 (0.54%) | 56.54 | 57.83 | 178.81K |
| 2025-11-17 | 57.23 | 57.23 | ↑$0.00 (0.00%) | 56.76 | 57.69 | 207.67K |
| 2025-11-14 | 57.07 | 57.22 | ↑$0.15 (0.26%) | 56.20 | 57.61 | 114.54K |
| 2025-11-13 | 56.69 | 57.38 | ↑$0.69 (1.22%) | 56.69 | 57.93 | 144.90K |
| 2025-11-12 | 57.19 | 56.72 | ↓$0.47 (-0.82%) | 56.69 | 58.34 | 111.83K |
| 2025-11-11 | 56.84 | 57.28 | ↑$0.44 (0.77%) | 56.50 | 57.45 | 72.82K |
| 2025-11-10 | 56.29 | 56.71 | ↑$0.42 (0.75%) | 55.53 | 57.17 | 101.94K |
| 2025-11-07 | 55.74 | 55.90 | ↑$0.16 (0.29%) | 55.37 | 56.43 | 109.74K |
| 2025-11-06 | 55.97 | 55.50 | ↓$0.47 (-0.84%) | 55.36 | 57.40 | 151.40K |
| 2025-11-05 | 55.57 | 56.42 | ↑$0.85 (1.53%) | 54.65 | 56.50 | 121.91K |
| 2025-11-04 | 55.73 | 55.61 | ↓$0.12 (-0.22%) | 55.45 | 56.47 | 192.78K |
| 2025-11-03 | 56.62 | 56.06 | ↓$0.56 (-0.99%) | 55.57 | 56.73 | 159.37K |
| 2025-10-31 | 54.86 | 56.75 | ↑$1.89 (3.45%) | 53.94 | 56.80 | 241.44K |
Create an account or log in to view more rows.
$MTX this market love evrry dips let’s see
$MTX to the moon!!! lfG
$MTX warming up
$MTX beauty. Bag secured
$MTX what caused the sell off in an otherwise good tech market today?
$MTX Keep up the pressure.
$MTX i'm out of slaps for the day
$MTX omg this is bullshit
$MTX search and destroy bears!!
$MTX lmao wtf was that