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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$71.31$78.74167,700——
2023-12-28$71.91$79.40168,500——
2023-12-27$71.18$78.60143,600——
2023-12-26$70.44$77.7893,300——
2023-12-22$69.44$76.6794,100——
2023-12-21$68.34$75.46108,800——
2023-12-20$67.65$74.70149,400——
2023-12-19$67.66$74.71149,900——
2023-12-18$65.94$72.81142,600——
2023-12-15$65.66$72.50709,800——
2023-12-14$66.37$73.28209,600——
2023-12-13$65.68$72.52201,800——
2023-12-12$64.19$70.88115,200——
2023-12-11$63.98$70.65119,800——
2023-12-08$63.84$70.49135,300——
2023-12-07$63.99$70.66167,300——
2023-12-06$63.49$70.10119,100——
2023-12-05$62.96$69.52136,400——
2023-12-04$64.30$71.00134,500——
2023-12-01$64.25$70.94175,600——
2023-11-30$62.64$69.17156,200——
2023-11-29$61.82$68.26178,600——
2023-11-28$61.55$67.96120,400——
2023-11-27$61.73$68.1694,700——
2023-11-24$61.96$68.4145,500——
2023-11-22$61.86$68.3074,000——
2023-11-21$61.95$68.4072,800——
2023-11-20$62.47$68.98165,200——
2023-11-17$61.80$68.24130,600——
2023-11-16$62.02$68.48116,800——
2023-11-15$61.77$68.20195,700——
2023-11-14$62.76$69.30219,800——
2023-11-13$60.01$66.26134,600——
2023-11-10$59.29$65.47156,700——
2023-11-09$58.51$64.61160,300——
2023-11-08$58.53$64.63117,400——
2023-11-07$58.18$64.24216,300——
2023-11-06$58.76$64.88348,000——
2023-11-03$59.25$65.42209,200——
2023-11-02$56.84$62.76262,400——
2023-11-01$55.27$61.03190,300——
2023-10-31$54.06$59.69247,900——
2023-10-30$54.24$59.78312,400——
2023-10-27$53.05$58.47318,200——
2023-10-26$51.06$56.28312,900——
2023-10-25$50.60$55.77317,000——
2023-10-24$51.30$56.54246,500——
2023-10-23$52.31$57.65178,700——
2023-10-20$52.61$57.98216,700——
2023-10-19$53.05$58.47253,600——
2023-10-18$50.14$55.26155,200——
2023-10-17$50.81$56.00133,600——
2023-10-16$50.03$55.14149,600——
2023-10-13$48.71$53.69124,300——
2023-10-12$49.52$54.5899,000——
2023-10-11$50.68$55.8661,600——
2023-10-10$51.00$56.2171,500——
2023-10-09$50.14$55.2669,500——
2023-10-06$51.42$56.6795,700——
2023-10-05$51.48$56.74115,100——
2023-10-04$52.26$57.60121,800——
2023-10-03$50.71$55.89155,400——
2023-10-02$53.67$59.15165,200——
2023-09-29$54.76$60.35119,900——
2023-09-28$55.24$60.88168,000——
2023-09-27$54.08$59.6097,200——
2023-09-26$53.40$58.85115,300——
2023-09-25$54.10$59.63153,300——
2023-09-22$54.42$59.98125,700——
2023-09-21$54.68$60.2681,300——
2023-09-20$55.18$60.82105,700——
2023-09-19$55.30$60.95110,000——
2023-09-18$55.33$60.98131,100——
2023-09-15$55.80$61.50645,300——
2023-09-14$56.01$61.73233,600——
2023-09-13$54.90$60.51187,600——
2023-09-12$54.34$59.89161,200——
2023-09-11$55.75$61.44166,100——
2023-09-08$54.56$60.13181,400——
2023-09-07$56.12$61.85160,400——
2023-09-06$57.28$63.13199,600——
2023-09-05$57.45$63.32235,800——
2023-09-01$61.41$67.68152,100——
2023-08-31$61.10$67.34399,200——
2023-08-30$60.82$67.0391,100——
2023-08-29$60.28$66.4487,300——
2023-08-28$59.53$65.6165,500——
2023-08-25$59.28$65.3398,100——
2023-08-24$59.13$65.17145,000——
2023-08-23$59.00$65.03113,400——
2023-08-22$58.22$64.17151,800——
2023-08-21$57.72$63.6295,700——
2023-08-18$57.80$63.70109,900——
2023-08-17$57.56$63.4475,800——
2023-08-16$56.69$62.4370,600——
2023-08-15$57.27$63.0675,600——
2023-08-14$57.31$63.11276,600——
2023-08-11$58.06$63.93143,800——
2023-08-10$59.03$65.00107,300——
2023-08-09$59.27$65.2789,800——
2023-08-08$59.47$65.4996,200——
2023-08-07$60.73$66.8774,600——
2023-08-04$60.22$66.3185,900——
2023-08-03$59.87$65.9395,000——
2023-08-02$61.00$67.17170,000——
2023-08-01$61.30$67.50172,700——
2023-07-31$61.35$67.56217,500——
2023-07-28$59.46$65.48173,400——
2023-07-27$59.28$65.28220,400——
2023-07-26$58.84$64.79156,400——
2023-07-25$58.24$64.13171,700——
2023-07-24$56.76$62.50161,600——
2023-07-21$55.90$61.56135,900——
2023-07-20$55.92$61.58171,700——
2023-07-19$55.91$61.57251,000——
2023-07-18$54.17$59.65155,300——
2023-07-17$53.32$58.71174,000——
2023-07-14$54.41$59.91218,700——
2023-07-13$55.15$60.73175,700——
2023-07-12$55.09$60.66359,700——
2023-07-11$54.31$59.80179,700——
2023-07-10$54.52$60.04148,000——
2023-07-07$55.03$60.60193,300——
2023-07-06$54.34$59.84162,700——
2023-07-05$55.38$60.98105,300——
2023-07-03$57.48$63.3060,200——
2023-06-30$57.69$63.53156,500——
2023-06-29$56.41$62.12102,300——
2023-06-28$55.18$60.7681,800——
2023-06-27$56.00$61.67134,200——
2023-06-26$54.82$60.3785,600——
2023-06-23$54.19$59.67267,400——
2023-06-22$55.57$61.19123,700——
2023-06-21$56.34$62.04138,600——
2023-06-20$56.43$62.14143,600——
2023-06-16$56.95$62.71508,000——
2023-06-15$56.48$62.19200,800——
2023-06-14$56.09$61.76155,500——
2023-06-13$56.48$62.19197,000——
2023-06-12$56.03$61.70183,800——
2023-06-09$57.04$62.81262,500——
2023-06-08$57.05$62.82224,000——
2023-06-07$57.94$63.80291,400——
2023-06-06$56.68$62.41414,900——
2023-06-05$56.18$61.86161,600——
2023-06-02$58.48$64.40197,800——
2023-06-01$55.52$61.14124,200——
2023-05-31$55.61$61.24163,800——
2023-05-30$56.63$62.30108,600——
2023-05-26$57.59$63.3699,300——
2023-05-25$57.65$63.4380,600——
2023-05-24$58.54$64.41156,400——
2023-05-23$60.16$66.19128,900——
2023-05-22$60.33$66.3791,900——
2023-05-19$60.94$67.0591,000——
2023-05-18$61.35$67.50102,500——
2023-05-17$60.48$66.54142,700——
2023-05-16$59.06$64.98109,600——
2023-05-15$59.59$65.56234,700——
2023-05-12$58.96$64.8769,300——
2023-05-11$59.09$65.01106,200——
2023-05-10$59.76$65.7591,400——
2023-05-09$60.39$66.44160,100——
2023-05-08$61.61$67.78105,100——
2023-05-05$61.21$67.34147,500——
2023-05-04$59.64$65.62168,200——
2023-05-03$59.95$65.96373,600——
2023-05-02$59.51$65.47296,800——
2023-05-01$60.23$66.26294,800——
2023-04-28$59.26$65.20428,600——
2023-04-27$56.04$61.65223,600——
2023-04-26$55.97$61.58139,600——
2023-04-25$56.47$62.13146,600——
2023-04-24$58.61$64.48154,400——
2023-04-21$58.50$64.36112,000——
2023-04-20$59.44$65.40146,700——
2023-04-19$59.77$65.76102,600——
2023-04-18$59.29$65.2393,700——
2023-04-17$60.21$66.2481,800——
2023-04-14$59.97$65.9884,200——
2023-04-13$59.95$65.96114,400——
2023-04-12$59.74$65.7374,100——
2023-04-11$59.72$65.70125,900——
2023-04-10$58.99$64.90137,500——
2023-04-06$58.05$63.87110,500——
2023-04-05$58.25$64.09136,600——
2023-04-04$58.65$64.53120,600——
2023-04-03$60.21$66.24137,500——
2023-03-31$60.42$66.47174,700——
2023-03-30$59.33$65.27120,100——
2023-03-29$58.69$64.57109,400——
2023-03-28$57.71$63.49174,400——
2023-03-27$56.74$62.43118,900——
2023-03-24$56.37$62.02110,400——
2023-03-23$55.88$61.48112,500——
2023-03-22$56.06$61.68133,000——
2023-03-21$57.26$63.00161,400——
2023-03-20$56.54$62.21246,500——
2023-03-17$55.85$61.45575,800——
2023-03-16$57.46$63.22174,400——
2023-03-15$57.47$63.23205,700——
2023-03-14$59.14$65.07200,500——
2023-03-13$57.20$62.93175,500——
2023-03-10$58.26$64.10169,900——
2023-03-09$59.89$65.89129,600——
2023-03-08$60.87$66.97147,900——
2023-03-07$60.57$66.64140,800——
2023-03-06$60.98$67.09194,600——
2023-03-03$62.97$69.2896,600——
2023-03-02$62.03$68.25147,800——
2023-03-01$61.42$67.57139,600——
2023-02-28$60.75$66.84252,700——
2023-02-27$61.45$67.61167,500——
2023-02-24$61.39$67.54185,900——
2023-02-23$61.54$67.71104,400——
2023-02-22$61.60$67.77161,900——
2023-02-21$62.00$68.21174,300——
2023-02-17$63.57$69.94134,900——
2023-02-16$62.04$68.26124,000——
2023-02-15$61.93$68.1465,100——
2023-02-14$61.77$67.9088,500——
2023-02-13$62.23$68.4178,300——
2023-02-10$61.10$67.1790,900——
2023-02-09$60.93$66.98132,400——
2023-02-08$61.67$67.79117,000——
2023-02-07$63.71$70.04166,700——
2023-02-06$63.17$69.44231,600——
2023-02-03$63.15$69.42507,900——
2023-02-02$72.65$79.86204,100——
2023-02-01$70.99$78.04150,700——
2023-01-31$69.45$76.35172,900——
2023-01-30$67.44$74.1485,500——
2023-01-27$67.74$74.4761,700——
2023-01-26$67.92$74.66116,200——
2023-01-25$67.31$73.99121,500——
2023-01-24$66.15$72.7273,400——
2023-01-23$66.51$73.1171,800——
2023-01-20$66.07$72.63134,500——
2023-01-19$64.64$71.06119,600——
2023-01-18$64.89$71.3394,600——
2023-01-17$65.90$72.4487,100——
2023-01-13$66.92$73.57125,700——
2023-01-12$66.45$73.05102,000——
2023-01-11$65.72$72.25101,000——
2023-01-10$65.25$71.73240,100——
2023-01-09$64.75$71.18164,800——
2023-01-06$63.98$70.33111,200——
2023-01-05$61.80$67.94105,500——
2023-01-04$62.27$68.45126,500——
2023-01-03$60.76$66.79143,600——