MTX - MINERALS TECHNOLOGIES INC
70.93
-0.070 -0.099%
Share volume: 209,386
Last Updated: 03-03-2026
Chemicals/Industrial Inorganic Chemicals:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$71.00
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $68.96 | $68.96 | $71.10 | $71.10 | $67.50 | $67.50 | $70.93 | $70.93 | 209,386 | $209,386.00 |
| 03-02-2026 | $69.46 | $69.46 | $71.12 | $71.12 | $68.01 | $68.01 | $71.00 | $71.00 | 169,738 | $169,738.00 |
| 02-27-2026 | $70.40 | $70.40 | $70.79 | $70.79 | $69.40 | $69.40 | $70.62 | $70.62 | 145,537 | $145,537.00 |
| 02-26-2026 | $70.57 | $70.57 | $71.42 | $71.42 | $69.63 | $69.63 | $71.09 | $71.09 | 164,480 | $164,480.00 |
| 02-25-2026 | $70.50 | $70.50 | $71.11 | $71.11 | $68.78 | $68.78 | $70.18 | $70.18 | 187,814 | $187,814.00 |
| 02-24-2026 | $70.16 | $70.16 | $71.00 | $71.00 | $69.90 | $69.90 | $70.25 | $70.25 | 153,010 | $153,010.00 |
| 02-23-2026 | $71.45 | $71.45 | $72.26 | $72.26 | $69.08 | $69.08 | $70.05 | $70.05 | 222,550 | $222,550.00 |
| 02-20-2026 | $71.34 | $71.34 | $73.14 | $73.14 | $70.41 | $70.41 | $72.11 | $72.11 | 189,276 | $189,276.00 |
| 02-19-2026 | $72.53 | $72.53 | $73.11 | $73.11 | $71.14 | $71.14 | $72.30 | $72.30 | 140,314 | $140,314.00 |
| 02-18-2026 | $72.69 | $72.69 | $73.85 | $73.85 | $72.08 | $72.08 | $72.65 | $72.65 | 163,891 | $163,891.00 |