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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.63$62.75160,800——
2019-12-30$57.66$62.79152,200——
2019-12-27$57.25$62.34140,500——
2019-12-26$57.64$62.76129,900——
2019-12-24$57.59$62.7153,900——
2019-12-23$57.59$62.71162,300——
2019-12-20$57.87$63.01533,100——
2019-12-19$58.12$63.29247,500——
2019-12-18$57.26$62.35205,000——
2019-12-17$56.77$61.82117,400——
2019-12-16$55.98$60.96196,800——
2019-12-13$56.50$61.52201,500——
2019-12-12$56.61$61.64223,200——
2019-12-11$55.79$60.75267,100——
2019-12-10$54.91$59.79183,200——
2019-12-09$54.79$59.66179,200——
2019-12-06$55.27$60.18179,300——
2019-12-05$54.19$59.01105,200——
2019-12-04$53.58$58.34106,800——
2019-12-03$53.38$58.12129,400——
2019-12-02$53.69$58.46187,700——
2019-11-29$54.00$58.80157,400——
2019-11-27$55.53$60.47185,600——
2019-11-26$55.79$60.75235,600——
2019-11-25$54.95$59.83198,200——
2019-11-22$53.19$57.92130,400——
2019-11-21$52.85$57.55126,000——
2019-11-20$53.86$58.65248,800——
2019-11-19$54.34$59.17276,000——
2019-11-18$53.73$58.51135,300——
2019-11-15$53.85$58.64174,200——
2019-11-14$53.63$58.40138,500——
2019-11-13$53.45$58.20246,500——
2019-11-12$53.60$58.36198,900——
2019-11-11$54.82$59.69181,200——
2019-11-08$56.97$62.03739,400——
2019-11-07$54.76$59.63450,200——
2019-11-06$54.36$59.19320,400——
2019-11-05$54.99$59.88699,800——
2019-11-04$53.40$58.15370,300——
2019-11-01$53.19$57.92507,600——
2019-10-31$49.45$53.79336,900——
2019-10-30$51.87$56.42188,600——
2019-10-29$53.26$57.94286,200——
2019-10-28$53.45$58.14193,800——
2019-10-25$52.09$56.66300,800——
2019-10-24$50.20$54.61242,900——
2019-10-23$51.25$55.75235,500——
2019-10-22$51.38$55.89334,100——
2019-10-21$52.22$56.80205,600——
2019-10-18$51.79$56.34112,300——
2019-10-17$52.34$56.93135,500——
2019-10-16$51.70$56.24231,700——
2019-10-15$51.63$56.16272,900——
2019-10-14$50.56$55.00182,500——
2019-10-11$50.73$55.18370,100——
2019-10-10$49.82$54.1970,200——
2019-10-09$49.55$53.90116,700——
2019-10-08$48.92$53.21116,800——
2019-10-07$50.46$54.89159,400——
2019-10-04$50.75$55.2164,100——
2019-10-03$50.22$54.6377,900——
2019-10-02$50.65$55.10101,900——
2019-10-01$51.31$55.81109,500——
2019-09-30$53.09$57.75107,800——
2019-09-27$52.77$57.40107,800——
2019-09-26$53.39$58.08141,200——
2019-09-25$53.83$58.56111,100——
2019-09-24$52.56$57.17139,400——
2019-09-23$53.46$58.15145,200——
2019-09-20$53.25$57.92542,300——
2019-09-19$53.32$58.00162,200——
2019-09-18$53.58$58.28250,800——
2019-09-17$53.93$58.66134,700——
2019-09-16$54.71$59.51219,600——
2019-09-13$55.33$60.19132,800——
2019-09-12$54.39$59.16263,600——
2019-09-11$54.09$58.84188,600——
2019-09-10$51.91$56.47432,100——
2019-09-09$50.57$55.01226,000——
2019-09-06$49.62$53.98185,100——
2019-09-05$49.68$54.04247,400——
2019-09-04$48.82$53.11158,200——
2019-09-03$47.22$51.37293,400——
2019-08-30$48.20$52.4377,000——
2019-08-29$48.11$52.33209,300——
2019-08-28$46.36$50.43109,700——
2019-08-27$45.55$49.55144,400——
2019-08-26$46.49$50.5798,000——
2019-08-23$45.96$49.99125,500——
2019-08-22$48.43$52.68120,800——
2019-08-21$48.48$52.68146,900——
2019-08-20$48.02$52.1868,500——
2019-08-19$48.65$52.8795,100——
2019-08-16$48.31$52.5080,300——
2019-08-15$47.02$51.09191,300——
2019-08-14$46.79$50.85163,400——
2019-08-13$49.41$53.69110,400——
2019-08-12$49.03$53.28151,100——
2019-08-09$49.93$54.26286,200——
2019-08-08$51.41$55.87392,500——
2019-08-07$49.39$53.67228,100——
2019-08-06$50.45$54.82415,300——
2019-08-05$50.16$54.51190,500——
2019-08-02$52.99$57.58319,100——
2019-08-01$51.32$55.77304,700——
2019-07-31$53.25$57.86273,000——
2019-07-30$54.92$59.68108,500——
2019-07-29$53.65$58.30107,600——
2019-07-26$54.48$59.20217,900——
2019-07-25$54.00$58.68158,800——
2019-07-24$54.20$58.90149,500——
2019-07-23$53.09$57.69144,200——
2019-07-22$51.87$56.3780,100——
2019-07-19$51.92$56.42107,100——
2019-07-18$51.01$55.43151,600——
2019-07-17$51.09$55.52103,300——
2019-07-16$51.71$56.19100,500——
2019-07-15$51.94$56.44153,100——
2019-07-12$51.92$56.42151,600——
2019-07-11$50.56$54.94231,700——
2019-07-10$51.71$56.19200,000——
2019-07-09$52.31$56.84134,900——
2019-07-08$52.63$57.19229,200——
2019-07-05$53.39$58.02109,800——
2019-07-03$53.39$58.0290,200——
2019-07-02$52.91$57.50127,200——
2019-07-01$53.92$58.59219,000——
2019-06-28$53.51$58.15348,300——
2019-06-27$52.07$56.58290,200——
2019-06-26$51.78$56.27146,200——
2019-06-25$52.56$57.12147,500——
2019-06-24$53.02$57.61183,900——
2019-06-21$53.59$58.23416,100——
2019-06-20$59.21$64.34103,200——
2019-06-19$58.85$63.95142,200——
2019-06-18$58.47$63.5499,700——
2019-06-17$57.25$62.2174,100——
2019-06-14$57.06$62.0195,100——
2019-06-13$58.28$63.3380,000——
2019-06-12$57.40$62.37100,000——
2019-06-11$57.58$62.57145,600——
2019-06-10$57.29$62.2580,700——
2019-06-07$57.02$61.96105,300——
2019-06-06$56.33$61.21125,300——
2019-06-05$56.06$60.92134,600——
2019-06-04$56.00$60.85261,200——
2019-06-03$53.95$58.63160,200——
2019-05-31$51.98$56.48136,300——
2019-05-30$53.15$57.76132,200——
2019-05-29$53.47$58.10143,100——
2019-05-28$53.11$57.66169,400——
2019-05-24$53.40$57.97121,000——
2019-05-23$53.66$58.26157,000——
2019-05-22$55.42$60.17132,600——
2019-05-21$56.70$61.5653,800——
2019-05-20$56.05$60.8581,700——
2019-05-17$56.35$61.1894,400——
2019-05-16$57.94$62.9092,300——
2019-05-15$57.84$62.7986,000——
2019-05-14$57.64$62.5894,000——
2019-05-13$57.04$61.92122,800——
2019-05-10$59.93$65.0676,900——
2019-05-09$60.12$65.2789,300——
2019-05-08$59.84$64.9681,400——
2019-05-07$60.56$65.75103,300——
2019-05-06$61.15$66.39125,000——
2019-05-03$62.77$68.15163,900——
2019-05-02$59.73$64.85111,400——
2019-05-01$59.60$64.70191,400——
2019-04-30$62.77$68.15120,000——
2019-04-29$62.67$68.0459,900——
2019-04-26$63.00$68.4066,800——
2019-04-25$61.27$66.52116,600——
2019-04-24$62.70$68.0797,400——
2019-04-23$62.53$67.8989,800——
2019-04-22$62.01$67.3285,900——
2019-04-18$63.15$68.5691,100——
2019-04-17$63.20$68.6184,900——
2019-04-16$63.19$68.60122,600——
2019-04-15$62.45$67.8073,900——
2019-04-12$62.47$67.82100,400——
2019-04-11$61.72$67.0165,500——
2019-04-10$62.03$67.34117,200——
2019-04-09$61.12$66.3597,400——
2019-04-08$62.39$67.7366,700——
2019-04-05$62.07$67.3993,800——
2019-04-04$61.27$66.5278,900——
2019-04-03$60.10$65.2578,200——
2019-04-02$59.33$64.4181,000——
2019-04-01$60.00$65.1499,400——
2019-03-29$58.79$63.82112,300——
2019-03-28$59.30$64.3886,800——
2019-03-27$58.17$63.1578,800——
2019-03-26$57.81$62.76176,800——
2019-03-25$56.26$61.08243,600——
2019-03-22$56.73$61.59183,400——
2019-03-21$60.31$65.48129,500——
2019-03-20$58.77$63.80199,000——
2019-03-19$59.07$64.13191,100——
2019-03-18$59.92$65.0570,900——
2019-03-15$59.89$65.02338,000——
2019-03-14$58.05$63.0284,400——
2019-03-13$59.76$64.88194,200——
2019-03-12$60.81$66.02203,600——
2019-03-11$60.86$66.07137,100——
2019-03-08$59.44$64.53106,600——
2019-03-07$59.88$65.01186,500——
2019-03-06$60.38$65.55237,600——
2019-03-05$61.01$66.23113,700——
2019-03-04$60.54$65.72116,600——
2019-03-01$60.27$65.43118,000——
2019-02-28$59.20$64.27146,300——
2019-02-27$59.51$64.6185,000——
2019-02-26$58.93$63.98159,600——
2019-02-25$60.52$65.70155,800——
2019-02-22$59.49$64.58154,000——
2019-02-21$58.59$63.61112,500——
2019-02-20$59.65$64.76148,000——
2019-02-19$59.08$64.14351,000——
2019-02-15$58.24$63.23165,300——
2019-02-14$57.39$62.30145,100——
2019-02-13$58.25$63.1879,800——
2019-02-12$58.04$62.9675,800——
2019-02-11$56.38$61.1684,100——
2019-02-08$55.98$60.72101,500——
2019-02-07$56.99$61.8296,100——
2019-02-06$58.24$63.1780,400——
2019-02-05$57.73$62.62125,100——
2019-02-04$58.62$63.59197,700——
2019-02-01$59.43$64.46295,000——
2019-01-31$58.57$63.53203,700——
2019-01-30$57.45$62.32214,600——
2019-01-29$55.87$60.60238,600——
2019-01-28$56.16$60.9294,500——
2019-01-25$56.05$60.80116,800——
2019-01-24$54.02$58.60134,700——
2019-01-23$53.34$57.8692,300——
2019-01-22$54.62$59.2579,900——
2019-01-18$55.55$60.26135,000——
2019-01-17$53.98$58.55105,400——
2019-01-16$53.25$57.76130,000——
2019-01-15$52.63$57.0975,000——
2019-01-14$53.17$57.67112,300——
2019-01-11$54.08$58.66139,300——
2019-01-10$53.22$57.73247,100——
2019-01-09$52.08$56.49197,400——
2019-01-08$52.05$56.46215,700——
2019-01-07$51.96$56.36152,800——
2019-01-04$51.97$56.37152,600——
2019-01-03$49.47$53.66129,800——
2019-01-02$50.80$55.10183,500——