MTX - MINERALS TECHNOLOGIES INC
72.76
1.010 1.388%
Share volume: 150,170
Last Updated: 04-17-2026
Chemicals/Industrial Inorganic Chemicals:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$71.75
1.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $72.38 | $72.38 | $74.55 | $74.55 | $72.38 | $72.38 | $72.76 | $72.76 | 150,170 | $149,310.00 |
| 04-16-2026 | $72.10 | $72.10 | $72.10 | $72.10 | $70.85 | $70.85 | $71.75 | $71.75 | 144,904 | $144,904.00 |
| 04-15-2026 | $72.37 | $72.37 | $72.37 | $72.37 | $70.60 | $70.60 | $71.32 | $71.32 | 209,414 | $209,414.00 |
| 04-14-2026 | $72.94 | $72.94 | $74.08 | $74.08 | $72.50 | $72.50 | $72.86 | $72.86 | 140,154 | $140,154.00 |
| 04-13-2026 | $72.62 | $72.62 | $73.06 | $73.06 | $71.83 | $71.83 | $73.01 | $73.01 | 139,296 | $139,296.00 |
| 04-10-2026 | $73.15 | $73.15 | $73.44 | $73.44 | $72.31 | $72.31 | $73.02 | $73.02 | 86,960 | $86,960.00 |
| 04-09-2026 | $72.25 | $72.25 | $73.64 | $73.64 | $72.05 | $72.05 | $72.98 | $72.98 | 144,637 | $144,637.00 |
| 04-08-2026 | $72.23 | $72.23 | $73.04 | $73.04 | $71.43 | $71.43 | $72.67 | $72.67 | 173,929 | $173,929.00 |
| 04-07-2026 | $68.08 | $68.08 | $69.25 | $69.25 | $66.95 | $66.95 | $69.23 | $69.23 | 156,037 | $156,037.00 |
| 04-06-2026 | $68.62 | $68.62 | $68.68 | $68.68 | $67.71 | $67.71 | $68.12 | $68.12 | 158,365 | $158,365.00 |