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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$60.07$64.15102,400——
2013-12-30$60.29$64.38100,000——
2013-12-27$60.29$64.3860,100——
2013-12-26$60.24$64.33103,600——
2013-12-24$60.40$64.5076,100——
2013-12-23$59.64$63.69110,700——
2013-12-20$59.76$63.82260,700——
2013-12-19$58.82$62.81137,100——
2013-12-18$59.14$63.15177,000——
2013-12-17$58.68$62.6697,200——
2013-12-16$58.91$62.91103,900——
2013-12-13$58.40$62.3698,600——
2013-12-12$58.54$62.51164,300——
2013-12-11$57.57$61.48180,400——
2013-12-10$58.76$62.75114,000——
2013-12-09$59.56$63.60150,300——
2013-12-06$59.57$63.61159,100——
2013-12-05$58.31$62.27128,100——
2013-12-04$58.30$62.26145,700——
2013-12-03$58.10$62.04114,300——
2013-12-02$58.61$62.59181,800——
2013-11-29$59.40$63.4346,100——
2013-11-27$59.61$63.66115,500——
2013-11-26$59.51$63.55201,700——
2013-11-25$58.90$62.8492,000——
2013-11-22$58.63$62.5694,400——
2013-11-21$58.45$62.36144,000——
2013-11-20$57.71$61.57111,900——
2013-11-19$57.61$61.47147,000——
2013-11-18$57.45$61.30228,000——
2013-11-15$57.05$60.87128,300——
2013-11-14$56.85$60.6689,100——
2013-11-13$57.28$61.1280,800——
2013-11-12$56.34$60.11123,300——
2013-11-11$56.38$60.16137,600——
2013-11-08$56.49$60.27178,700——
2013-11-07$55.35$59.06145,900——
2013-11-06$56.48$60.2686,200——
2013-11-05$56.40$60.18175,000——
2013-11-04$57.03$60.85156,600——
2013-11-01$56.37$60.14199,900——
2013-10-31$56.63$60.42170,600——
2013-10-30$56.58$60.37210,300——
2013-10-29$57.26$61.09179,400——
2013-10-28$56.11$59.87139,900——
2013-10-25$56.10$59.8698,100——
2013-10-24$55.80$59.54193,800——
2013-10-23$55.68$59.41179,500——
2013-10-22$55.36$59.07173,700——
2013-10-21$54.86$58.53145,200——
2013-10-18$54.85$58.52235,900——
2013-10-17$53.82$57.42114,400——
2013-10-16$52.74$56.27100,300——
2013-10-15$52.00$55.48122,200——
2013-10-14$52.21$55.7184,300——
2013-10-11$51.70$55.16107,700——
2013-10-10$50.78$54.1890,900——
2013-10-09$49.61$52.93166,600——
2013-10-08$49.28$52.58224,600——
2013-10-07$49.50$52.81152,800——
2013-10-04$50.34$53.7187,400——
2013-10-03$49.94$53.28210,000——
2013-10-02$50.46$53.84169,300——
2013-10-01$50.20$53.56255,200——
2013-09-30$49.37$52.68175,700——
2013-09-27$48.95$52.23110,800——
2013-09-26$49.03$52.31155,600——
2013-09-25$48.68$51.94191,600——
2013-09-24$48.69$51.95140,300——
2013-09-23$48.46$51.71141,800——
2013-09-20$48.46$51.71445,300——
2013-09-19$47.73$50.93112,100——
2013-09-18$47.63$50.8277,500——
2013-09-17$46.89$50.03103,000——
2013-09-16$46.56$49.6882,000——
2013-09-13$46.51$49.6254,200——
2013-09-12$46.17$49.2694,700——
2013-09-11$46.83$49.9765,300——
2013-09-10$46.86$50.00115,900——
2013-09-09$45.95$49.0359,400——
2013-09-06$45.16$48.1875,000——
2013-09-05$45.30$48.33139,300——
2013-09-04$45.01$48.02115,300——
2013-09-03$44.28$47.25253,100——
2013-08-30$44.40$47.37170,500——
2013-08-29$45.10$48.1280,900——
2013-08-28$44.68$47.6784,100——
2013-08-27$44.70$47.69195,400——
2013-08-26$46.65$49.72107,500——
2013-08-23$46.60$49.6793,300——
2013-08-22$46.55$49.6179,900——
2013-08-21$46.15$49.1993,200——
2013-08-20$46.80$49.88109,000——
2013-08-19$45.98$49.0180,900——
2013-08-16$46.59$49.6688,300——
2013-08-15$46.63$49.7095,600——
2013-08-14$47.40$50.5280,200——
2013-08-13$47.81$50.9659,900——
2013-08-12$47.56$50.6983,100——
2013-08-09$47.33$50.45110,900——
2013-08-08$47.01$50.1072,400——
2013-08-07$46.51$49.5798,700——
2013-08-06$46.57$49.6482,600——
2013-08-05$46.67$49.74126,900——
2013-08-02$46.43$49.49118,400——
2013-08-01$46.97$50.06277,400——
2013-07-31$46.00$49.03256,200——
2013-07-30$46.13$49.17171,700——
2013-07-29$45.47$48.46144,800——
2013-07-26$44.86$47.81248,000——
2013-07-25$45.79$48.80133,200——
2013-07-24$45.33$48.31126,500——
2013-07-23$45.55$48.5588,700——
2013-07-22$45.59$48.59101,600——
2013-07-19$45.23$48.21152,300——
2013-07-18$45.32$48.30168,000——
2013-07-17$45.00$47.96159,700——
2013-07-16$44.61$47.55137,100——
2013-07-15$44.81$47.76263,000——
2013-07-12$44.86$47.8187,700——
2013-07-11$44.48$47.41156,700——
2013-07-10$44.45$47.38155,900——
2013-07-09$44.70$47.64123,700——
2013-07-08$44.06$46.96118,500——
2013-07-05$43.89$46.78123,700——
2013-07-03$42.73$45.5462,300——
2013-07-02$42.53$45.33153,700——
2013-07-01$42.67$45.48138,700——
2013-06-28$41.34$44.06255,500——
2013-06-27$41.44$44.17158,900——
2013-06-26$41.10$43.81123,100——
2013-06-25$41.36$44.08123,700——
2013-06-24$41.12$43.83158,700——
2013-06-21$41.56$44.30258,000——
2013-06-20$41.55$44.28164,500——
2013-06-19$42.45$45.24114,200——
2013-06-18$43.12$45.96106,500——
2013-06-17$42.58$45.38118,900——
2013-06-14$42.40$45.1981,200——
2013-06-13$43.04$45.8792,900——
2013-06-12$42.10$44.8771,300——
2013-06-11$42.34$45.13142,500——
2013-06-10$42.83$45.65169,800——
2013-06-07$42.36$45.15131,500——
2013-06-06$42.45$45.2493,300——
2013-06-05$42.20$44.98111,500——
2013-06-04$42.88$45.70196,900——
2013-06-03$42.88$45.70215,200——
2013-05-31$42.60$45.40135,400——
2013-05-30$42.99$45.82117,100——
2013-05-29$42.81$45.6378,200——
2013-05-28$43.09$45.93135,300——
2013-05-24$42.53$45.3362,200——
2013-05-23$42.54$45.29170,000——
2013-05-22$42.38$45.12137,100——
2013-05-21$42.70$45.4673,600——
2013-05-20$42.82$45.58111,400——
2013-05-17$42.81$45.57150,400——
2013-05-16$42.61$45.36121,900——
2013-05-15$42.68$45.4490,600——
2013-05-14$42.25$44.98130,400——
2013-05-13$41.72$44.4180,300——
2013-05-10$41.97$44.68110,900——
2013-05-09$41.64$44.33152,700——
2013-05-08$42.01$44.72173,700——
2013-05-07$41.99$44.70144,100——
2013-05-06$41.21$43.87154,700——
2013-05-03$41.39$44.06173,800——
2013-05-02$40.17$42.76160,700——
2013-05-01$39.33$41.87222,500——
2013-04-30$40.63$43.25211,200——
2013-04-29$39.91$42.49171,500——
2013-04-26$39.35$41.89113,000——
2013-04-25$39.94$42.5284,500——
2013-04-24$39.86$42.4378,200——
2013-04-23$39.49$42.04111,900——
2013-04-22$38.95$41.46166,400——
2013-04-19$39.09$41.61119,000——
2013-04-18$38.43$40.91142,600——
2013-04-17$38.83$41.34192,100——
2013-04-16$39.56$42.11162,800——
2013-04-15$38.57$41.06245,800——
2013-04-12$40.09$42.68149,500——
2013-04-11$40.54$43.16113,500——
2013-04-10$40.77$43.40139,400——
2013-04-09$39.93$42.51120,300——
2013-04-08$40.39$43.00118,300——
2013-04-05$39.94$42.52127,400——
2013-04-04$40.33$42.93216,200——
2013-04-03$40.05$42.64180,500——
2013-04-02$40.54$43.16149,100——
2013-04-01$40.87$43.51199,200——
2013-03-28$41.51$44.19152,500——
2013-03-27$41.30$43.97215,900——
2013-03-26$41.79$44.49170,800——
2013-03-25$41.77$44.47162,900——
2013-03-22$42.04$44.75149,200——
2013-03-21$42.32$45.05187,300——
2013-03-20$42.67$45.43128,400——
2013-03-19$41.99$44.70368,700——
2013-03-18$42.25$44.98165,500——
2013-03-15$42.61$45.36340,500——
2013-03-14$42.18$44.90354,300——
2013-03-13$41.47$44.15169,300——
2013-03-12$41.34$44.01164,400——
2013-03-11$41.34$44.01135,600——
2013-03-08$41.15$43.81193,300——
2013-03-07$41.01$43.6686,900——
2013-03-06$40.75$43.38131,400——
2013-03-05$40.49$43.10150,400——
2013-03-04$40.27$42.87247,000——
2013-03-01$40.31$42.91272,400——
2013-02-28$40.24$42.84174,100——
2013-02-27$40.22$42.82165,900——
2013-02-26$39.88$42.45147,600——
2013-02-25$39.54$42.09206,600——
2013-02-22$40.64$43.26206,000——
2013-02-21$40.24$42.84217,500——
2013-02-20$40.77$43.40172,200——
2013-02-19$42.40$45.08306,300——
2013-02-15$41.75$44.39219,900——
2013-02-14$41.97$44.63156,600——
2013-02-13$42.18$44.85219,600——
2013-02-12$42.36$45.04203,900——
2013-02-11$42.15$44.8285,600——
2013-02-08$42.12$44.79128,000——
2013-02-07$41.65$44.29190,500——
2013-02-06$41.10$43.70367,400——
2013-02-05$42.51$45.20167,100——
2013-02-04$42.34$45.02181,500——
2013-02-01$43.04$45.76470,100——
2013-01-31$41.37$43.99388,800——
2013-01-30$41.52$44.15172,900——
2013-01-29$42.06$44.72163,500——
2013-01-28$41.95$44.61210,300——
2013-01-25$41.79$44.44248,500——
2013-01-24$41.50$44.13259,600——
2013-01-23$41.31$43.93127,200——
2013-01-22$41.50$44.13168,600——
2013-01-18$41.30$43.91224,000——
2013-01-17$41.10$43.70334,700——
2013-01-16$40.59$43.16189,000——
2013-01-15$40.95$43.54179,900——
2013-01-14$40.81$43.39194,500——
2013-01-11$40.98$43.57195,200——
2013-01-10$40.92$43.51234,600——
2013-01-09$40.64$43.21194,300——
2013-01-08$40.25$42.80289,600——
2013-01-07$40.78$43.36104,200——
2013-01-04$40.89$43.48133,100——
2013-01-03$40.72$43.30247,400——
2013-01-02$40.99$43.59226,100——