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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.12$67.90118,100——
2020-12-30$62.36$68.1685,300——
2020-12-29$61.13$66.8196,000——
2020-12-28$62.06$67.83108,600——
2020-12-24$61.38$67.0945,800——
2020-12-23$61.06$66.7474,800——
2020-12-22$60.29$65.90114,400——
2020-12-21$60.63$66.27195,500——
2020-12-18$60.38$65.99656,100——
2020-12-17$62.59$68.41121,200——
2020-12-16$62.13$67.91155,700——
2020-12-15$62.62$68.44134,600——
2020-12-14$60.19$65.79156,500——
2020-12-11$61.83$67.5896,400——
2020-12-10$61.91$67.67112,500——
2020-12-09$63.47$69.37103,400——
2020-12-08$63.40$69.29141,000——
2020-12-07$62.70$68.53175,500——
2020-12-04$63.56$69.47156,500——
2020-12-03$61.93$67.6959,600——
2020-12-02$62.48$68.29138,800——
2020-12-01$62.24$68.03113,200——
2020-11-30$60.67$66.31142,700——
2020-11-27$62.47$68.2839,500——
2020-11-25$62.74$68.5783,500——
2020-11-24$64.16$70.13169,100——
2020-11-23$61.00$66.6785,300——
2020-11-20$59.31$64.8296,000——
2020-11-19$58.91$64.39102,700——
2020-11-18$59.62$65.16165,300——
2020-11-17$61.20$66.8994,600——
2020-11-16$61.28$66.98127,800——
2020-11-13$59.51$65.0499,600——
2020-11-12$56.91$62.20150,100——
2020-11-11$60.18$65.78134,100——
2020-11-10$62.34$68.14219,700——
2020-11-09$60.78$66.43252,500——
2020-11-06$56.99$62.29115,100——
2020-11-05$56.51$61.76130,500——
2020-11-04$54.50$59.57164,600——
2020-11-03$57.39$62.73143,300——
2020-11-02$56.06$61.27164,800——
2020-10-30$54.69$59.78134,200——
2020-10-29$55.03$60.09113,200——
2020-10-28$53.61$58.54180,400——
2020-10-27$55.83$60.9796,400——
2020-10-26$57.63$62.93101,600——
2020-10-23$58.61$64.00108,200——
2020-10-22$58.38$63.75128,100——
2020-10-21$57.66$62.9698,900——
2020-10-20$57.66$62.96118,000——
2020-10-19$57.66$62.96133,000——
2020-10-16$57.80$63.12140,600——
2020-10-15$57.32$62.59177,700——
2020-10-14$56.86$62.09102,600——
2020-10-13$57.22$62.48139,800——
2020-10-12$58.82$64.2397,300——
2020-10-09$57.67$62.97138,200——
2020-10-08$57.52$62.81157,400——
2020-10-07$57.48$62.77256,000——
2020-10-06$54.90$59.95161,400——
2020-10-05$54.79$59.83164,400——
2020-10-02$52.90$57.77148,500——
2020-10-01$51.54$56.28151,800——
2020-09-30$51.10$55.80167,500——
2020-09-29$51.16$55.87153,000——
2020-09-28$51.19$55.90164,600——
2020-09-25$49.23$53.76159,400——
2020-09-24$48.10$52.52135,500——
2020-09-23$47.86$52.26196,300——
2020-09-22$48.49$52.95165,100——
2020-09-21$47.29$51.64176,200——
2020-09-18$49.67$54.24467,000——
2020-09-17$50.06$54.66128,600——
2020-09-16$50.02$54.62132,400——
2020-09-15$50.20$54.82120,900——
2020-09-14$49.61$54.17111,200——
2020-09-11$48.68$53.1691,000——
2020-09-10$48.80$53.2975,700——
2020-09-09$49.68$54.25100,200——
2020-09-08$49.36$53.9092,700——
2020-09-04$51.37$56.1083,000——
2020-09-03$50.54$55.1979,900——
2020-09-02$52.14$56.9464,500——
2020-09-01$51.49$56.2390,500——
2020-08-31$50.75$55.42134,900——
2020-08-28$52.69$57.5488,300——
2020-08-27$51.55$56.2974,100——
2020-08-26$51.56$56.30100,600——
2020-08-25$52.22$57.02114,600——
2020-08-24$52.59$57.4391,700——
2020-08-21$50.70$55.3698,800——
2020-08-20$51.39$56.12103,500——
2020-08-19$51.61$56.3067,500——
2020-08-18$51.77$56.48147,400——
2020-08-17$52.75$57.55106,400——
2020-08-14$53.33$58.18111,200——
2020-08-13$53.27$58.11141,300——
2020-08-12$53.34$58.19125,300——
2020-08-11$52.47$57.2492,300——
2020-08-10$52.16$56.90133,300——
2020-08-07$51.41$56.08102,700——
2020-08-06$50.10$54.66105,300——
2020-08-05$50.38$54.96212,200——
2020-08-04$50.13$54.69240,600——
2020-08-03$51.21$55.87302,000——
2020-07-31$46.88$51.14220,400——
2020-07-30$47.68$52.02195,000——
2020-07-29$49.63$54.14232,500——
2020-07-28$47.04$51.32127,400——
2020-07-27$48.10$52.4793,500——
2020-07-24$46.86$51.1287,400——
2020-07-23$47.71$52.05116,000——
2020-07-22$47.79$52.14136,900——
2020-07-21$48.32$52.71136,800——
2020-07-20$47.46$51.7885,400——
2020-07-17$48.93$53.3893,300——
2020-07-16$48.43$52.83105,700——
2020-07-15$49.14$53.61237,200——
2020-07-14$47.35$51.66146,400——
2020-07-13$45.45$49.58177,300——
2020-07-10$45.11$49.21131,700——
2020-07-09$43.11$47.03165,100——
2020-07-08$44.47$48.5183,900——
2020-07-07$45.18$49.29169,500——
2020-07-06$46.26$50.47106,100——
2020-07-02$46.06$50.25171,800——
2020-07-01$44.99$49.08147,100——
2020-06-30$46.93$51.20240,300——
2020-06-29$46.13$50.32214,000——
2020-06-26$43.20$47.13372,300——
2020-06-25$44.03$48.03159,600——
2020-06-24$43.15$47.07171,500——
2020-06-23$45.39$49.52168,300——
2020-06-22$45.73$49.89133,200——
2020-06-19$45.22$49.33470,500——
2020-06-18$45.93$50.11200,600——
2020-06-17$46.48$50.71308,800——
2020-06-16$48.27$52.66232,700——
2020-06-15$48.34$52.74360,400——
2020-06-12$47.53$51.85212,400——
2020-06-11$46.04$50.23198,800——
2020-06-10$51.17$55.82264,500——
2020-06-09$53.86$58.76144,100——
2020-06-08$55.42$60.46106,300——
2020-06-05$54.72$59.70243,200——
2020-06-04$51.18$55.83278,000——
2020-06-03$52.20$56.95215,900——
2020-06-02$50.01$54.56228,400——
2020-06-01$49.86$54.39196,800——
2020-05-29$49.31$53.79178,100——
2020-05-28$50.74$55.35142,200——
2020-05-27$52.90$57.71185,900——
2020-05-26$50.27$54.79160,600——
2020-05-22$47.17$51.41183,300——
2020-05-21$48.17$52.50329,900——
2020-05-20$46.41$50.58246,000——
2020-05-19$44.00$47.95154,900——
2020-05-18$45.13$49.18192,000——
2020-05-15$41.40$45.12124,600——
2020-05-14$41.10$44.79144,200——
2020-05-13$42.21$46.00197,100——
2020-05-12$43.34$47.23323,700——
2020-05-11$43.49$47.40179,600——
2020-05-08$44.76$48.78124,500——
2020-05-07$41.33$45.04115,800——
2020-05-06$41.14$44.84125,100——
2020-05-05$42.44$46.25250,500——
2020-05-04$42.26$46.06204,300——
2020-05-01$42.40$46.21226,500——
2020-04-30$44.04$48.00281,200——
2020-04-29$46.69$50.88157,500——
2020-04-28$43.08$46.95149,700——
2020-04-27$41.85$45.61134,600——
2020-04-24$39.55$43.10125,200——
2020-04-23$38.17$41.60137,700——
2020-04-22$36.66$39.95107,600——
2020-04-21$36.20$39.45132,100——
2020-04-20$36.77$40.0795,200——
2020-04-17$38.37$41.82144,400——
2020-04-16$35.56$38.75167,400——
2020-04-15$37.01$40.34186,900——
2020-04-14$39.60$43.16186,600——
2020-04-13$38.94$42.44153,900——
2020-04-09$39.60$43.16283,300——
2020-04-08$35.70$38.91313,600——
2020-04-07$34.81$37.94345,100——
2020-04-06$35.99$39.22178,600——
2020-04-03$31.91$34.78149,700——
2020-04-02$33.85$36.89192,900——
2020-04-01$32.72$35.66383,200——
2020-03-31$36.26$39.52430,200——
2020-03-30$34.41$37.50226,000——
2020-03-27$32.48$35.40158,400——
2020-03-26$33.63$36.65236,600——
2020-03-25$32.69$35.63215,700——
2020-03-24$33.48$36.49188,400——
2020-03-23$30.32$33.04215,900——
2020-03-20$30.38$33.11491,300——
2020-03-19$32.61$35.54237,100——
2020-03-18$28.90$31.50278,800——
2020-03-17$35.03$38.18386,400——
2020-03-16$31.63$34.47313,800——
2020-03-13$35.78$38.99390,600——
2020-03-12$32.44$35.35339,500——
2020-03-11$35.79$39.01296,900——
2020-03-10$38.76$42.24275,900——
2020-03-09$36.85$40.16383,200——
2020-03-06$42.33$46.13485,800——
2020-03-05$43.65$47.57347,500——
2020-03-04$44.95$48.99263,900——
2020-03-03$43.82$47.76338,300——
2020-03-02$45.02$49.06490,300——
2020-02-28$44.87$48.90402,500——
2020-02-27$46.13$50.27366,100——
2020-02-26$49.06$53.47167,500——
2020-02-25$49.42$53.86173,000——
2020-02-24$51.83$56.49151,400——
2020-02-21$55.33$60.30113,200——
2020-02-20$55.82$60.8485,200——
2020-02-19$55.39$60.37120,500——
2020-02-18$55.13$60.08112,400——
2020-02-14$55.44$60.4276,600——
2020-02-13$56.41$61.4878,200——
2020-02-12$56.97$62.0390,200——
2020-02-11$55.82$60.78127,700——
2020-02-10$55.86$60.8383,500——
2020-02-07$55.65$60.6085,000——
2020-02-06$57.10$62.18102,100——
2020-02-05$57.83$62.97195,200——
2020-02-04$55.56$60.50157,600——
2020-02-03$55.38$60.30193,800——
2020-01-31$54.13$58.94284,200——
2020-01-30$55.17$60.0779,700——
2020-01-29$55.43$60.3674,600——
2020-01-28$55.87$60.84108,500——
2020-01-27$55.05$59.94133,100——
2020-01-24$56.05$61.03107,200——
2020-01-23$57.32$62.41133,600——
2020-01-22$57.53$62.64105,500——
2020-01-21$57.22$62.31126,000——
2020-01-17$58.87$64.10147,500——
2020-01-16$58.91$64.15131,700——
2020-01-15$57.56$62.68207,100——
2020-01-14$57.16$62.2482,800——
2020-01-13$57.01$62.08108,900——
2020-01-10$55.58$60.52128,800——
2020-01-09$55.83$60.79188,200——
2020-01-08$56.13$61.12164,700——
2020-01-07$55.68$60.63117,300——
2020-01-06$56.02$61.00151,200——
2020-01-03$56.71$61.75138,300——
2020-01-02$57.44$62.55142,700——