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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$73.15$80.1687,000——
2021-12-30$72.80$79.7885,100——
2021-12-29$73.20$80.2263,100——
2021-12-28$73.11$80.1269,800——
2021-12-27$73.01$80.01101,800——
2021-12-23$71.75$78.63111,300——
2021-12-22$72.09$79.0080,700——
2021-12-21$71.85$78.74178,500——
2021-12-20$69.95$76.66180,400——
2021-12-17$72.44$79.38483,900——
2021-12-16$72.40$79.34192,600——
2021-12-15$72.05$78.96158,800——
2021-12-14$70.71$77.49181,300——
2021-12-13$70.89$77.69173,000——
2021-12-10$70.80$77.59146,900——
2021-12-09$69.48$76.14113,800——
2021-12-08$69.54$76.21101,100——
2021-12-07$68.80$75.4098,700——
2021-12-06$68.87$75.47116,800——
2021-12-03$66.83$73.24138,000——
2021-12-02$67.14$73.5897,500——
2021-12-01$65.11$71.35123,400——
2021-11-30$65.67$71.97270,000——
2021-11-29$67.71$74.20215,400——
2021-11-26$68.21$74.75105,000——
2021-11-24$71.44$78.29121,600——
2021-11-23$72.94$79.93184,000——
2021-11-22$72.59$79.55304,600——
2021-11-19$72.34$79.28179,000——
2021-11-18$72.79$79.77146,800——
2021-11-17$73.84$80.92195,100——
2021-11-16$75.90$83.18134,200——
2021-11-15$77.27$84.68121,100——
2021-11-12$78.05$85.53142,900——
2021-11-11$77.16$84.5683,200——
2021-11-10$76.10$83.4088,700——
2021-11-09$76.17$83.47103,600——
2021-11-08$75.97$83.25182,600——
2021-11-05$76.06$83.35148,900——
2021-11-04$73.50$80.55175,100——
2021-11-03$75.43$82.66118,800——
2021-11-02$74.34$81.4786,400——
2021-11-01$72.76$79.68157,700——
2021-10-29$70.94$77.69113,200——
2021-10-28$71.29$78.0775,100——
2021-10-27$70.74$77.4790,100——
2021-10-26$72.46$79.35143,000——
2021-10-25$71.99$78.84135,600——
2021-10-22$70.77$77.5069,400——
2021-10-21$70.96$77.7190,300——
2021-10-20$70.72$77.4564,300——
2021-10-19$69.97$76.6375,100——
2021-10-18$70.59$77.3099,800——
2021-10-15$71.82$78.65119,700——
2021-10-14$72.06$78.91192,200——
2021-10-13$70.60$77.32142,000——
2021-10-12$71.15$77.9283,400——
2021-10-11$71.15$77.9263,100——
2021-10-08$71.32$78.10117,900——
2021-10-07$71.89$78.73239,900——
2021-10-06$70.87$77.61166,900——
2021-10-05$72.34$79.2293,200——
2021-10-04$71.82$78.65144,500——
2021-10-01$72.46$79.35156,800——
2021-09-30$69.84$76.48130,600——
2021-09-29$71.62$78.43145,500——
2021-09-28$70.83$77.5791,100——
2021-09-27$71.54$78.3484,900——
2021-09-24$69.95$76.6076,100——
2021-09-23$70.44$77.14145,900——
2021-09-22$69.17$75.75158,700——
2021-09-21$68.06$74.53141,700——
2021-09-20$68.73$75.27123,900——
2021-09-17$69.80$76.44581,100——
2021-09-16$72.06$78.91114,300——
2021-09-15$73.55$80.55134,100——
2021-09-14$72.73$79.65101,800——
2021-09-13$74.24$81.30100,200——
2021-09-10$75.05$82.19120,200——
2021-09-09$76.31$83.57117,000——
2021-09-08$76.48$83.75118,200——
2021-09-07$76.28$83.54108,800——
2021-09-03$77.01$84.33130,500——
2021-09-02$77.87$85.2889,600——
2021-09-01$78.52$85.99105,100——
2021-08-31$78.64$86.12152,000——
2021-08-30$79.05$86.5788,400——
2021-08-27$79.19$86.72114,600——
2021-08-26$76.85$84.1679,300——
2021-08-25$77.71$85.1056,800——
2021-08-24$77.41$84.7772,000——
2021-08-23$77.78$85.18108,000——
2021-08-20$76.71$84.01116,300——
2021-08-19$75.75$82.96103,700——
2021-08-18$77.41$84.7289,400——
2021-08-17$78.25$85.6467,100——
2021-08-16$79.97$87.5260,400——
2021-08-13$80.52$88.1249,600——
2021-08-12$80.30$87.88125,000——
2021-08-11$81.31$88.9985,800——
2021-08-10$80.06$87.6288,500——
2021-08-09$79.31$86.8060,800——
2021-08-06$79.95$87.5074,600——
2021-08-05$78.43$85.8365,300——
2021-08-04$77.86$85.2185,700——
2021-08-03$79.06$86.52108,900——
2021-08-02$78.46$85.87135,000——
2021-07-30$80.22$87.79134,000——
2021-07-29$78.97$86.43119,100——
2021-07-28$78.38$85.7871,900——
2021-07-27$77.93$85.2997,000——
2021-07-26$78.50$85.91100,000——
2021-07-23$76.44$83.66107,200——
2021-07-22$75.55$82.6887,600——
2021-07-21$76.85$84.11112,500——
2021-07-20$76.09$83.27174,900——
2021-07-19$74.45$81.48129,900——
2021-07-16$76.15$83.3483,400——
2021-07-15$77.83$85.1881,500——
2021-07-14$77.62$84.9589,200——
2021-07-13$77.75$85.0981,800——
2021-07-12$78.68$86.1178,300——
2021-07-09$77.56$84.8895,800——
2021-07-08$76.10$83.28116,400——
2021-07-07$77.35$84.6585,800——
2021-07-06$76.46$83.68148,100——
2021-07-02$77.70$85.04125,100——
2021-07-01$79.26$86.74141,400——
2021-06-30$78.67$86.10170,200——
2021-06-29$78.08$85.45102,500——
2021-06-28$78.83$86.27122,700——
2021-06-25$79.20$86.68419,200——
2021-06-24$79.63$87.15106,600——
2021-06-23$78.62$86.0497,000——
2021-06-22$79.16$86.6370,100——
2021-06-21$79.17$86.64141,500——
2021-06-18$76.70$83.94295,200——
2021-06-17$78.46$85.8797,000——
2021-06-16$81.57$89.2796,100——
2021-06-15$81.64$89.35166,300——
2021-06-14$81.67$89.38104,700——
2021-06-11$83.04$90.88104,100——
2021-06-10$82.65$90.4585,100——
2021-06-09$83.84$91.76146,700——
2021-06-08$86.13$94.26166,100——
2021-06-07$86.24$94.38133,400——
2021-06-04$86.02$94.14134,500——
2021-06-03$84.73$92.73139,000——
2021-06-02$85.32$93.38180,400——
2021-06-01$87.92$96.17113,700——
2021-05-28$87.00$95.16117,000——
2021-05-27$86.64$94.77209,600——
2021-05-26$84.74$92.6982,000——
2021-05-25$83.41$91.23137,100——
2021-05-24$84.76$92.71121,400——
2021-05-21$84.02$91.90120,700——
2021-05-20$82.50$90.24135,100——
2021-05-19$83.44$91.2794,300——
2021-05-18$84.05$91.93184,100——
2021-05-17$84.88$92.8498,900——
2021-05-14$84.04$91.9288,200——
2021-05-13$83.36$91.18154,000——
2021-05-12$80.88$88.47128,100——
2021-05-11$83.20$91.00114,500——
2021-05-10$81.88$89.56222,600——
2021-05-07$82.24$89.95131,100——
2021-05-06$82.49$90.23138,600——
2021-05-05$80.56$88.12102,800——
2021-05-04$79.41$86.86167,300——
2021-05-03$79.05$86.4697,900——
2021-04-30$78.14$85.47128,100——
2021-04-29$79.68$87.15106,100——
2021-04-28$77.92$85.2382,200——
2021-04-27$78.31$85.65115,800——
2021-04-26$79.04$86.4583,500——
2021-04-23$78.40$85.75101,700——
2021-04-22$76.61$83.80108,600——
2021-04-21$78.24$85.5899,900——
2021-04-20$76.85$84.06115,100——
2021-04-19$78.89$86.29162,400——
2021-04-16$81.59$89.24214,300——
2021-04-15$78.91$86.3159,900——
2021-04-14$77.39$84.6580,600——
2021-04-13$76.03$83.16123,900——
2021-04-12$77.66$84.94103,600——
2021-04-09$76.69$83.8878,100——
2021-04-08$75.48$82.56120,700——
2021-04-07$76.37$83.53126,500——
2021-04-06$77.50$84.77146,800——
2021-04-05$77.33$84.58107,000——
2021-04-01$76.52$83.70127,100——
2021-03-31$75.32$82.38291,500——
2021-03-30$75.39$82.4684,400——
2021-03-29$74.67$81.67165,800——
2021-03-26$76.95$84.17102,800——
2021-03-25$74.53$81.52126,500——
2021-03-24$72.83$79.66163,400——
2021-03-23$72.97$79.81188,000——
2021-03-22$76.74$83.9485,700——
2021-03-19$77.65$84.93483,100——
2021-03-18$78.35$85.70168,200——
2021-03-17$79.55$87.01137,900——
2021-03-16$78.25$85.5998,800——
2021-03-15$79.09$86.51134,300——
2021-03-12$79.35$86.79250,600——
2021-03-11$78.20$85.53194,900——
2021-03-10$79.16$86.58176,200——
2021-03-09$77.16$84.40203,900——
2021-03-08$76.80$84.00134,300——
2021-03-05$75.40$82.47126,600——
2021-03-04$72.22$78.99157,900——
2021-03-03$72.60$79.41173,400——
2021-03-02$72.74$79.56126,800——
2021-03-01$74.07$81.02110,600——
2021-02-26$71.23$77.91168,200——
2021-02-25$71.65$78.37158,400——
2021-02-24$74.19$81.15135,900——
2021-02-23$72.01$78.76191,100——
2021-02-22$72.33$79.11135,700——
2021-02-19$70.65$77.28139,000——
2021-02-18$67.85$74.21135,300——
2021-02-17$67.70$73.9997,500——
2021-02-16$68.32$74.6799,600——
2021-02-12$69.18$75.6178,200——
2021-02-11$67.97$74.29110,200——
2021-02-10$67.97$74.29147,900——
2021-02-09$70.04$76.55189,100——
2021-02-08$69.73$76.21129,500——
2021-02-05$66.33$72.50192,300——
2021-02-04$65.85$71.97112,100——
2021-02-03$64.24$70.21107,500——
2021-02-02$64.62$70.63107,300——
2021-02-01$64.72$70.74162,600——
2021-01-29$61.63$67.36141,300——
2021-01-28$63.20$69.08144,000——
2021-01-27$62.78$68.62139,500——
2021-01-26$65.19$71.25101,500——
2021-01-25$66.09$72.24123,500——
2021-01-22$66.53$72.72115,000——
2021-01-21$65.52$71.6191,800——
2021-01-20$66.80$73.01119,700——
2021-01-19$66.78$72.9993,900——
2021-01-15$66.30$72.46102,800——
2021-01-14$67.62$73.9191,700——
2021-01-13$67.22$73.47110,400——
2021-01-12$69.48$75.94130,300——
2021-01-11$68.15$74.4978,300——
2021-01-08$68.16$74.50149,200——
2021-01-07$69.61$76.08131,700——
2021-01-06$69.19$75.62252,800——
2021-01-05$64.28$70.26117,700——
2021-01-04$62.01$67.78142,600——