MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTX — Minerals Technologies Inc
NYSEMinerals Technologies Inc
$65.98
-0.22(-0.33%)
- O
- 66.76
- H
- 66.76
- L
- 65.70
- V
- 166.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.98
Period Return+12.21%
Period High$84.34
Period Low$49.54
Avg Daily Volume224.3K
Total Trading Days365
MTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $66.76 | $66.76 | $65.70 | $65.98 | $-0.22 | -0.33% | 166,670 | $65.98 | $65.70 $66.76 |
| Oct 5, 2026 | $66.76 | $66.81 | $65.35 | $66.20 | $-0.23 | -0.35% | 268,756 | $66.26 | $65.35 $66.81 |
| Oct 2, 2026 | $66.05 | $67.07 | $66.03 | $66.43 | +$1.25 | +1.92% | 181,119 | $66.51 | $66.03 $67.07 |
| Oct 1, 2026 | $64.92 | $65.68 | $63.76 | $65.18 | $-0.22 | -0.34% | 143,592 | $65.11 | $63.76 $65.68 |
| Sep 30, 2026 | $66.08 | $66.08 | $65.39 | $65.40 | $-0.71 | -1.07% | 147,287 | $65.56 | $65.39 $66.08 |
| Sep 29, 2026 | $66.78 | $67.04 | $65.74 | $66.11 | $-0.75 | -1.12% | 135,216 | $66.17 | $65.74 $67.04 |
| Sep 28, 2026 | $66.58 | $67.59 | $66.19 | $66.86 | $-0.12 | -0.18% | 148,035 | $67.01 | $66.19 $67.59 |
| Sep 25, 2026 | $66.82 | $67.43 | $66.41 | $66.98 | +$0.63 | +0.95% | 120,077 | $66.95 | $66.41 $67.43 |
| Sep 24, 2026 | $66.90 | $66.90 | $65.53 | $66.35 | $-0.53 | -0.79% | 136,384 | $66.24 | $65.53 $66.90 |
| Sep 23, 2026 | $66.80 | $67.40 | $66.60 | $66.88 | $-0.43 | -0.64% | 155,083 | $67.03 | $66.60 $67.40 |
| Sep 22, 2026 | $67.64 | $67.64 | $66.33 | $67.31 | +$0.64 | +0.96% | 168,221 | $67.23 | $66.33 $67.64 |
| Sep 21, 2026 | $67.41 | $67.41 | $66.06 | $66.67 | $-0.26 | -0.39% | 216,251 | $66.81 | $66.06 $67.41 |
| Sep 18, 2026 | $68.30 | $68.30 | $66.13 | $66.93 | $-1.69 | -2.46% | 472,631 | $66.91 | $66.13 $68.30 |
| Sep 17, 2026 | $69.91 | $71.65 | $68.57 | $68.62 | $-0.30 | -0.44% | 162,646 | $68.99 | $68.57 $71.65 |
| Sep 16, 2026 | $68.22 | $69.39 | $67.98 | $68.92 | +$1.06 | +1.56% | 179,341 | $68.79 | $67.98 $69.39 |
| Sep 15, 2026 | $68.15 | $68.33 | $67.33 | $67.86 | +$0.03 | +0.04% | 196,534 | $67.85 | $67.33 $68.33 |
| Sep 14, 2026 | $68.88 | $68.88 | $67.53 | $67.83 | $-0.98 | -1.42% | 153,559 | $67.89 | $67.53 $68.88 |
| Sep 11, 2026 | $70.14 | $70.94 | $68.70 | $68.81 | $-0.61 | -0.88% | 171,459 | $69.04 | $68.70 $70.94 |
| Sep 10, 2026 | $68.96 | $69.59 | $68.25 | $69.42 | +$0.20 | +0.29% | 166,259 | $69.24 | $68.25 $69.59 |
| Sep 9, 2026 | $69.91 | $70.98 | $69.02 | $69.22 | $-1.30 | -1.84% | 244,499 | $69.44 | $69.02 $70.98 |
| Sep 8, 2026 | $71.43 | $72.32 | $70.02 | $70.52 | $-1.24 | -1.73% | 190,149 | $70.50 | $70.02 $72.32 |
| Sep 4, 2026 | $70.22 | $72.19 | $70.02 | $71.76 | +$0.91 | +1.28% | 146,377 | $71.59 | $70.02 $72.19 |
| Sep 3, 2026 | $71.81 | $72.20 | $69.89 | $70.85 | $-0.12 | -0.17% | 190,143 | $70.81 | $69.89 $72.20 |
| Sep 2, 2026 | $71.22 | $72.56 | $70.74 | $70.97 | +$0.21 | +0.30% | 178,180 | $71.41 | $70.74 $72.56 |
| Sep 1, 2026 | $70.69 | $71.62 | $70.23 | $70.76 | $-0.16 | -0.23% | 231,356 | $70.84 | $70.23 $71.62 |
| Aug 31, 2026 | $72.45 | $72.45 | $70.51 | $70.92 | $-1.16 | -1.61% | 176,075 | $70.94 | $70.51 $72.45 |
| Aug 28, 2026 | $72.68 | $72.95 | $71.64 | $72.08 | $-0.21 | -0.29% | 139,660 | $72.14 | $71.64 $72.95 |
| Aug 27, 2026 | $71.71 | $72.47 | $70.59 | $72.29 | +$0.22 | +0.31% | 135,282 | $72.02 | $70.59 $72.47 |
| Aug 26, 2026 | $72.28 | $73.43 | $71.80 | $72.07 | +$0.27 | +0.38% | 156,349 | $72.23 | $71.80 $73.43 |
| Aug 25, 2026 | $72.47 | $72.47 | $71.23 | $71.80 | $-0.13 | -0.18% | 177,736 | $71.92 | $71.23 $72.47 |