NYSE:MTX | Historical Stock Price | MINERALS TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-10-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$13.34$22.05$36.44$60.21$99.501992-10-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.92$42.45166,500——
2012-12-28$39.04$41.51113,500——
2012-12-27$39.39$41.88149,700——
2012-12-26$39.47$41.97120,200——
2012-12-24$39.52$42.0261,900——
2012-12-21$39.07$41.54493,700——
2012-12-20$39.09$41.56192,300——
2012-12-19$38.45$40.88146,400——
2012-12-18$38.79$41.19192,300——
2012-12-17$38.40$40.78165,300——
2012-12-14$37.91$40.26200,700——
2012-12-13$37.81$40.15157,000——
2012-12-12$37.93$40.28161,300——
2012-12-11$38.36$40.73164,400——
2012-12-10$38.12$40.48236,400——
2012-12-07$37.36$39.67122,800——
2012-12-06$37.65$39.98112,600——
2012-12-05$37.26$39.57169,600——
2012-12-04$37.22$39.5395,200——
2012-12-03$37.11$39.40138,000——
2012-11-30$37.00$39.29234,400——
2012-11-29$37.29$39.61215,200——
2012-11-28$36.68$38.95123,000——
2012-11-27$36.73$39.01118,200——
2012-11-26$36.64$38.91110,200——
2012-11-23$36.56$38.8256,600——
2012-11-21$35.99$38.22112,600——
2012-11-20$36.10$38.34133,600——
2012-11-19$35.76$37.97181,600——
2012-11-16$34.58$36.72390,800——
2012-11-15$34.62$36.76204,600——
2012-11-14$35.06$37.23323,800——
2012-11-13$34.25$36.37165,600——
2012-11-12$34.75$36.9086,400——
2012-11-09$35.20$37.38118,600——
2012-11-08$35.29$37.47137,600——
2012-11-07$35.65$37.86228,000——
2012-11-06$36.00$38.23142,000——
2012-11-05$35.88$38.11107,200——
2012-11-02$35.71$37.92297,000——
2012-11-01$36.87$39.15246,000——
2012-10-31$35.83$38.05145,200——
2012-10-26$35.45$37.64151,200——
2012-10-25$36.17$38.41169,800——
2012-10-24$35.63$37.84143,400——
2012-10-23$35.31$37.50147,600——
2012-10-22$35.37$37.5677,600——
2012-10-19$35.04$37.21191,200——
2012-10-18$35.75$37.9696,800——
2012-10-17$35.88$38.11106,400——
2012-10-16$35.70$37.91131,000——
2012-10-15$35.47$37.67110,800——
2012-10-12$35.06$37.2377,600——
2012-10-11$35.30$37.49107,800——
2012-10-10$35.17$37.35103,600——
2012-10-09$35.12$37.30105,400——
2012-10-08$35.38$37.5753,600——
2012-10-05$35.75$37.96101,800——
2012-10-04$35.56$37.76154,600——
2012-10-03$35.24$37.42173,200——
2012-10-02$35.50$37.70121,400——
2012-10-01$35.56$37.76266,800——
2012-09-28$35.47$37.66175,600——
2012-09-27$35.68$37.89137,400——
2012-09-26$35.63$37.84194,800——
2012-09-25$35.65$37.86204,600——
2012-09-24$35.74$37.96294,600——
2012-09-21$36.38$38.63628,400——
2012-09-20$36.42$38.67207,400——
2012-09-19$36.29$38.54191,800——
2012-09-18$36.40$38.65226,800——
2012-09-17$36.47$38.73266,800——
2012-09-14$36.99$39.29547,400——
2012-09-13$36.78$39.06295,200——
2012-09-12$35.92$38.14209,200——
2012-09-11$35.83$38.04268,400——
2012-09-10$35.31$37.50118,000——
2012-09-07$35.24$37.42346,800——
2012-09-06$35.31$37.50226,600——
2012-09-05$34.53$36.67320,200——
2012-09-04$34.17$36.29177,000——
2012-08-31$33.90$36.01108,800——
2012-08-30$33.69$35.77121,600——
2012-08-29$33.84$35.94143,000——
2012-08-28$33.59$35.67248,000——
2012-08-27$33.01$35.02185,400——
2012-08-24$33.38$35.4286,000——
2012-08-23$33.46$35.50158,400——
2012-08-22$33.81$35.87173,400——
2012-08-21$34.29$36.38142,200——
2012-08-20$33.96$36.03147,400——
2012-08-17$34.46$36.56283,600——
2012-08-16$34.62$36.73250,400——
2012-08-15$33.70$35.75159,000——
2012-08-14$33.03$35.04174,400——
2012-08-13$32.92$34.93117,200——
2012-08-10$32.95$34.96191,600——
2012-08-09$32.90$34.91243,200——
2012-08-08$32.89$34.90123,600——
2012-08-07$32.70$34.69169,400——
2012-08-06$32.26$34.24110,000——
2012-08-03$32.24$34.22163,600——
2012-08-02$31.03$32.93134,200——
2012-08-01$31.28$33.19188,200——
2012-07-31$31.97$33.92119,000——
2012-07-30$32.36$34.34339,000——
2012-07-27$31.89$33.83359,800——
2012-07-26$30.50$32.36206,000——
2012-07-25$30.75$32.63130,400——
2012-07-24$31.01$32.9196,800——
2012-07-23$31.50$33.43116,400——
2012-07-20$32.15$34.12124,800——
2012-07-19$32.91$34.92101,200——
2012-07-18$32.97$34.98158,800——
2012-07-17$32.52$34.51147,000——
2012-07-16$31.70$33.63142,000——
2012-07-13$31.82$33.76130,800——
2012-07-12$31.18$33.09254,600——
2012-07-11$31.58$33.51161,400——
2012-07-10$31.58$33.52197,000——
2012-07-09$32.13$34.10183,600——
2012-07-06$32.23$34.20157,400——
2012-07-05$32.58$34.58110,200——
2012-07-03$32.45$34.43136,400——
2012-07-02$32.05$34.01163,200——
2012-06-29$31.89$33.84314,600——
2012-06-28$31.21$33.12146,800——
2012-06-27$31.00$32.90179,400——
2012-06-26$30.99$32.88183,200——
2012-06-25$30.95$32.84157,200——
2012-06-22$31.71$33.65152,600——
2012-06-21$31.15$33.05224,600——
2012-06-20$31.92$33.87209,600——
2012-06-19$32.11$34.07377,200——
2012-06-18$31.18$33.09409,000——
2012-06-15$31.40$33.32409,200——
2012-06-14$31.74$33.68175,200——
2012-06-13$31.64$33.57165,000——
2012-06-12$32.24$34.22182,600——
2012-06-11$31.76$33.71197,200——
2012-06-08$32.29$34.26508,800——
2012-06-07$31.80$33.74210,400——
2012-06-06$31.80$33.74208,600——
2012-06-05$31.20$33.11783,800——
2012-06-04$30.98$32.87116,800——
2012-06-01$30.83$32.71514,600——
2012-05-31$31.64$33.57191,200——
2012-05-30$31.80$33.74111,000——
2012-05-29$32.58$34.57141,000——
2012-05-25$31.98$33.93109,400——
2012-05-24$32.24$34.19197,000——
2012-05-23$32.21$34.15126,000——
2012-05-22$31.58$33.49102,000——
2012-05-21$32.02$33.95191,400——
2012-05-18$30.81$32.67219,000——
2012-05-17$31.28$33.16586,000——
2012-05-16$31.84$33.76124,000——
2012-05-15$32.03$33.96134,000——
2012-05-14$32.06$34.00114,000——
2012-05-11$32.76$34.73104,000——
2012-05-10$32.97$34.95131,200——
2012-05-09$32.86$34.84130,000——
2012-05-08$33.13$35.13149,000——
2012-05-07$32.76$34.73114,000——
2012-05-04$32.40$34.35235,800——
2012-05-03$33.03$35.02132,000——
2012-05-02$33.46$35.48138,000——
2012-05-01$33.36$35.37176,800——
2012-04-30$33.55$35.57230,000——
2012-04-27$33.61$35.63209,200——
2012-04-26$33.42$35.44176,200——
2012-04-25$33.49$35.52213,600——
2012-04-24$32.88$34.87163,800——
2012-04-23$32.60$34.56164,600——
2012-04-20$33.22$35.22153,000——
2012-04-19$32.85$34.83205,400——
2012-04-18$32.86$34.84124,400——
2012-04-17$33.48$35.50173,600——
2012-04-16$32.53$34.49132,600——
2012-04-13$32.38$34.34185,200——
2012-04-12$32.75$34.73140,600——
2012-04-11$32.00$33.92117,800——
2012-04-10$31.60$33.51266,200——
2012-04-09$31.97$33.89136,600——
2012-04-05$32.29$34.24125,000——
2012-04-04$32.34$34.29162,600——
2012-04-03$32.94$34.93208,200——
2012-04-02$33.00$34.99189,200——
2012-03-30$32.71$34.68132,200——
2012-03-29$32.77$34.75141,800——
2012-03-28$32.91$34.89107,600——
2012-03-27$32.88$34.87127,200——
2012-03-26$33.33$35.34153,600——
2012-03-23$32.69$34.66155,000——
2012-03-22$32.19$34.13194,000——
2012-03-21$32.46$34.41107,800——
2012-03-20$32.56$34.53202,800——
2012-03-19$32.85$34.83160,200——
2012-03-16$32.43$34.39248,000——
2012-03-15$32.56$34.53124,400——
2012-03-14$32.63$34.60188,800——
2012-03-13$32.67$34.64152,000——
2012-03-12$32.13$34.0785,400——
2012-03-09$32.29$34.24201,800——
2012-03-08$32.02$33.95205,600——
2012-03-07$31.24$33.12105,200——
2012-03-06$30.68$32.54262,200——
2012-03-05$31.47$33.37247,200——
2012-03-02$31.58$33.48236,000——
2012-03-01$32.08$34.01244,000——
2012-02-29$32.29$34.23259,200——
2012-02-28$32.83$34.80206,000——
2012-02-27$33.12$35.11247,400——
2012-02-24$33.10$35.1092,400——
2012-02-23$33.31$35.31266,200——
2012-02-22$33.15$35.15184,800——
2012-02-21$33.21$35.18169,400——
2012-02-17$33.30$35.28182,600——
2012-02-16$33.46$35.45179,200——
2012-02-15$32.78$34.73148,000——
2012-02-14$33.01$34.97123,000——
2012-02-13$33.33$35.31117,000——
2012-02-10$32.97$34.93130,000——
2012-02-09$33.63$35.63168,200——
2012-02-08$33.96$35.98225,200——
2012-02-07$33.83$35.85214,200——
2012-02-06$33.86$35.87212,000——
2012-02-03$33.88$35.90551,000——
2012-02-02$32.44$34.37140,200——
2012-02-01$32.73$34.68479,200——
2012-01-31$31.73$33.61264,800——
2012-01-30$31.95$33.85217,000——
2012-01-27$32.36$34.29123,600——
2012-01-26$32.15$34.06106,200——
2012-01-25$32.15$34.06195,200——
2012-01-24$32.13$34.0489,800——
2012-01-23$31.96$33.86130,400——
2012-01-20$31.75$33.64135,800——
2012-01-19$31.75$33.63270,600——
2012-01-18$31.30$33.16130,000——
2012-01-17$30.78$32.61169,400——
2012-01-13$30.40$32.21131,800——
2012-01-12$30.70$32.53230,400——
2012-01-11$30.35$32.16104,200——
2012-01-10$30.30$32.10197,000——
2012-01-09$29.79$31.56293,000——
2012-01-06$30.09$31.89238,600——
2012-01-05$30.08$31.88316,800——
2012-01-04$29.25$30.99188,400——
2012-01-03$28.79$30.50209,200——