Minerals Technologies Stock Price History
NYSE: MTXBasic MaterialsMajor ChemicalsUSD
63.60-1.10 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTX price history at a glance
The price history for Minerals Technologies (MTX) on this page begins on October 19, 1992, when the stock closed at $8.50; it most recently closed at $63.60 on October 5, 2026. The highest price in this record is $90.30, reached on July 22, 2024; the latest close is 29.6% below that peak. Across the 33 complete calendar years in the table, MTX finished higher in 21 and lower in 12. Its best year was 2016 (+68.4%) and its worst was 2008 (-35.7%).
Over roughly 34 years the share price changed +648.2%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, MTX has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $90.30
- Date of high
- Jul 22, 2024
- Low since 1992
- $8.06
- Date of low
- Oct 19, 1992
- 52-week high
- $84.34
- 52-week low
- $53.94
- IPO year
- 1992
- Last close
- $63.60
MTX returns
1 week
-4.26%
1 month
-8.12%
3 months
-12.23%
6 months
-12.90%
Year to date
+4.35%
1 year
+6.00%
3 years
+30.57%
5 years
-11.45%
MTX price return, excluding dividends.
MTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.60 | +4.01% |
| 2025 | 61.15 | -18.64% |
| 2024 | 75.16 | +5.40% |
| 2023 | 71.31 | +17.44% |
| 2022 | 60.72 | -16.99% |
| 2021 | 73.15 | +17.76% |
| 2020 | 62.12 | +9.54% |
| 2019 | 56.71 | +9.12% |
| 2018 | 51.97 | -24.52% |
| 2017 | 68.85 | -10.87% |
| 2016 | 77.25 | +68.45% |
| 2015 | 45.86 | -32.88% |
| 2014 | 68.33 | +14.92% |
| 2013 | 59.46 | +45.41% |
| 2012 | 40.89 | +44.67% |
| 2011 | 28.27 | -13.58% |
| 2010 | 32.71 | +20.08% |
| 2009 | 27.24 | +33.02% |
| 2008 | 20.48 | -35.73% |
| 2007 | 31.86 | +8.39% |
| 2006 | 29.40 | +5.19% |
| 2005 | 27.95 | -16.21% |
| 2004 | 33.35 | +12.35% |
| 2003 | 29.69 | +37.59% |
| 2002 | 21.58 | -8.87% |
| 2001 | 23.68 | +38.50% |
| 2000 | 17.09 | -14.66% |
| 1999 | 20.03 | -2.14% |
| 1998 | 20.47 | -9.66% |
| 1997 | 22.66 | +11.88% |
| 1996 | 20.25 | +10.96% |
| 1995 | 18.25 | +24.79% |
| 1994 | 14.63 | +0.86% |
| 1993 | 14.50 | +33.33% |
| 1992* | 10.88 | +27.94% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
MTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.74 | 65.58 | 63.60 | 63.60 | -1.70% | |
| 64.90 | 65.34 | 64.50 | 64.70 | -0.63% | |
| 65.26 | 65.83 | 64.88 | 65.11 | -1.32% | |
| 66.76 | 66.76 | 65.70 | 65.98 | -0.33% | |
| 66.76 | 66.81 | 65.35 | 66.20 | -0.35% | |
| 66.05 | 67.07 | 66.03 | 66.43 | +1.92% | |
| 64.92 | 65.68 | 63.76 | 65.18 | -0.34% | |
| 66.08 | 66.08 | 65.39 | 65.40 | -1.07% | |
| 66.78 | 67.04 | 65.74 | 66.11 | -1.12% | |
| 66.58 | 67.59 | 66.19 | 66.86 | -0.18% | |
| 66.82 | 67.43 | 66.41 | 66.98 | +0.95% | |
| 66.90 | 66.90 | 65.53 | 66.35 | -0.79% | |
| 66.80 | 67.40 | 66.60 | 66.88 | -0.64% | |
| 67.64 | 67.64 | 66.33 | 67.31 | +0.96% | |
| 67.41 | 67.41 | 66.06 | 66.67 | -0.39% | |
| 68.30 | 68.30 | 66.13 | 66.93 | -2.46% | |
| 69.91 | 71.65 | 68.57 | 68.62 | -0.44% | |
| 68.22 | 69.39 | 67.98 | 68.92 | +1.56% | |
| 68.15 | 68.33 | 67.33 | 67.86 | +0.04% | |
| 68.88 | 68.88 | 67.53 | 67.83 | -1.42% | |
| 70.14 | 70.94 | 68.70 | 68.81 | -0.88% | |
| 68.96 | 69.59 | 68.25 | 69.42 | +0.29% | |
| 69.91 | 70.98 | 69.02 | 69.22 | -1.84% | |
| 71.43 | 72.32 | 70.02 | 70.52 | -1.73% | |
| 70.22 | 72.19 | 70.02 | 71.76 | +1.28% | |
| 71.81 | 72.20 | 69.89 | 70.85 | -0.17% | |
| 71.22 | 72.56 | 70.74 | 70.97 | +0.30% | |
| 70.69 | 71.62 | 70.23 | 70.76 | -0.23% | |
| 72.45 | 72.45 | 70.51 | 70.92 | -1.61% | |
| 72.68 | 72.95 | 71.64 | 72.08 | -0.29% | |
| 71.71 | 72.47 | 70.59 | 72.29 | +0.31% | |
| 72.28 | 73.43 | 71.80 | 72.07 | +0.38% | |
| 72.47 | 72.47 | 71.23 | 71.80 | -0.18% | |
| 71.62 | 72.21 | 70.87 | 71.93 | +1.15% | |
| 70.93 | 71.82 | 70.66 | 71.11 | +0.92% | |
| 70.49 | 71.23 | 70.02 | 70.46 | -1.40% | |
| 72.65 | 73.42 | 71.23 | 71.46 | -0.36% | |
| 72.56 | 73.20 | 71.15 | 71.72 | -0.90% | |
| 73.64 | 73.64 | 72.20 | 72.37 | -0.84% | |
| 72.02 | 73.14 | 71.83 | 72.98 | +0.30% | |
| 73.06 | 73.74 | 72.38 | 72.76 | +0.59% | |
| 74.94 | 74.94 | 72.25 | 72.33 | -2.03% | |
| 74.65 | 75.84 | 73.83 | 73.83 | -0.79% | |
| 74.83 | 75.46 | 73.22 | 74.42 | -1.16% | |
| 75.35 | 76.16 | 75.04 | 75.29 | -0.04% | |
| 77.49 | 77.85 | 74.78 | 75.32 | -2.30% | |
| 75.77 | 77.23 | 75.39 | 77.09 | +2.50% | |
| 74.58 | 76.00 | 73.48 | 75.21 | 0.00% | |
| 75.72 | 76.49 | 72.37 | 75.21 | -1.35% | |
| 71.42 | 80.60 | 71.42 | 76.24 | +5.14% | |
| 74.48 | 74.48 | 70.55 | 72.51 | -1.67% | |
| 74.65 | 74.95 | 72.58 | 73.74 | -2.05% | |
| 74.40 | 76.39 | 73.93 | 75.28 | +1.73% | |
| 75.50 | 76.00 | 71.62 | 74.00 | -0.80% | |
| 73.92 | 74.71 | 73.31 | 74.60 | +1.90% | |
| 72.79 | 74.48 | 72.30 | 73.21 | -1.81% | |
| 73.38 | 75.32 | 73.37 | 74.56 | +1.13% | |
| 73.30 | 74.25 | 72.71 | 73.73 | +1.03% | |
| 74.88 | 75.21 | 72.96 | 72.98 | -2.58% | |
| 74.90 | 76.56 | 74.19 | 74.91 | -0.64% | |
| 74.47 | 75.59 | 73.51 | 75.39 | +2.09% | |
| 72.62 | 74.23 | 72.62 | 73.85 | +2.12% | |
| 72.69 | 73.44 | 71.87 | 72.32 | +0.19% | |
| 72.51 | 73.00 | 71.87 | 72.18 | -0.39% | |
| 71.88 | 72.78 | 71.80 | 72.46 | +0.75% | |
| 72.23 | 72.74 | 71.73 | 71.92 | -0.36% | |
| 72.34 | 72.65 | 70.99 | 72.18 | -1.25% | |
| 74.45 | 74.45 | 71.71 | 73.09 | -1.69% | |
| 74.32 | 75.11 | 73.84 | 74.35 | -0.15% | |
| 74.16 | 74.52 | 73.34 | 74.46 | +0.92% | |
| 73.43 | 75.77 | 73.43 | 73.78 | -0.26% | |
| 77.56 | 77.70 | 73.07 | 73.97 | -4.47% | |
| 78.52 | 78.74 | 76.82 | 77.43 | -2.97% | |
| 78.50 | 79.95 | 76.66 | 79.80 | +1.24% | |
| 78.77 | 79.76 | 78.13 | 78.82 | +0.19% | |
| 75.84 | 78.84 | 75.84 | 78.67 | +2.86% | |
| 76.19 | 77.60 | 75.88 | 76.48 | -0.88% | |
| 77.76 | 79.37 | 77.09 | 77.16 | -1.92% | |
| 77.24 | 78.82 | 77.19 | 78.67 | +2.26% | |
| 77.51 | 78.65 | 76.47 | 76.93 | -1.40% | |
| 79.21 | 79.85 | 77.69 | 78.02 | -0.52% | |
| 79.01 | 79.55 | 78.26 | 78.43 | +0.40% | |
| 78.26 | 78.94 | 77.65 | 78.12 | +1.05% | |
| 76.75 | 78.01 | 76.03 | 77.31 | +1.79% | |
| 77.27 | 77.92 | 75.95 | 75.95 | -0.74% | |
| 76.59 | 77.94 | 75.35 | 76.52 | +1.28% | |
| 75.89 | 77.22 | 75.55 | 75.55 | -0.37% | |
| 76.95 | 77.48 | 75.80 | 75.83 | -1.13% | |
| 75.97 | 76.86 | 74.81 | 76.70 | +2.21% | |
| 75.84 | 76.94 | 74.99 | 75.04 | -1.88% | |
| 75.67 | 77.84 | 75.21 | 76.48 | +0.12% | |
| 76.77 | 77.01 | 75.40 | 76.39 | -0.82% | |
| 77.90 | 78.62 | 76.81 | 77.02 | -1.18% | |
| 77.99 | 79.40 | 77.27 | 77.94 | -0.73% | |
| 78.40 | 79.40 | 78.21 | 78.51 | +0.51% | |
| 76.85 | 78.52 | 76.79 | 78.11 | +1.72% | |
| 75.70 | 76.80 | 75.37 | 76.79 | +1.84% | |
| 75.18 | 76.07 | 73.87 | 75.40 | -0.78% | |
| 75.03 | 76.70 | 74.58 | 75.99 | +1.27% | |
| 75.36 | 76.45 | 73.59 | 75.04 | -1.22% | |
| 76.97 | 77.65 | 75.82 | 75.97 | -0.41% | |
| 79.74 | 79.74 | 76.03 | 76.28 | -5.42% | |
| 83.30 | 84.34 | 80.20 | 80.65 | -2.64% | |
| 81.42 | 83.48 | 80.78 | 82.84 | +2.26% | |
| 79.96 | 81.93 | 79.25 | 81.01 | +0.86% | |
| 79.84 | 81.14 | 78.99 | 80.32 | +1.02% | |
| 78.13 | 80.21 | 76.73 | 79.51 | +2.18% | |
| 79.89 | 79.89 | 77.66 | 77.81 | -1.87% | |
| 79.88 | 80.99 | 78.39 | 79.29 | +0.37% | |
| 78.25 | 79.61 | 76.84 | 79.00 | +1.94% | |
| 76.22 | 78.56 | 75.80 | 77.50 | +2.03% | |
| 73.59 | 76.71 | 73.45 | 75.96 | +5.59% | |
| 70.16 | 73.08 | 69.84 | 71.94 | +2.17% | |
| 72.65 | 73.13 | 70.02 | 70.41 | -3.27% | |
| 72.73 | 73.04 | 71.43 | 72.79 | +0.73% | |
| 71.91 | 72.64 | 71.50 | 72.26 | +0.57% | |
| 71.24 | 71.96 | 70.78 | 71.85 | +0.70% | |
| 70.71 | 71.38 | 70.47 | 71.35 | +1.13% | |
| 71.61 | 72.11 | 70.32 | 70.55 | -0.84% | |
| 71.80 | 72.22 | 70.30 | 71.15 | -1.28% | |
| 72.56 | 73.03 | 71.74 | 72.07 | -0.95% | |
| 72.38 | 74.55 | 72.38 | 72.76 | +1.41% | |
| 72.10 | 72.10 | 70.85 | 71.75 | +0.60% | |
| 72.37 | 72.37 | 70.60 | 71.32 | -2.11% | |
| 72.94 | 74.08 | 72.50 | 72.86 | -0.21% | |
| 72.62 | 73.06 | 71.83 | 73.01 | -0.01% | |
| 73.15 | 73.44 | 72.31 | 73.02 | +0.05% | |
| 72.25 | 73.64 | 72.05 | 72.98 | +0.43% | |
| 72.23 | 73.04 | 71.43 | 72.67 | +4.97% | |
| 68.08 | 69.25 | 66.95 | 69.23 | +1.63% | |
| 68.62 | 68.68 | 67.71 | 68.12 | -1.70% | |
| 70.65 | 71.05 | 69.20 | 69.30 | -2.98% | |
| 70.89 | 72.36 | 70.89 | 71.43 | +0.72% | |
| 70.85 | 71.43 | 69.56 | 70.92 | +1.11% | |
| 70.99 | 71.95 | 69.78 | 70.14 | -0.54% | |
| 69.80 | 70.93 | 69.31 | 70.52 | -0.28% | |
| 69.92 | 70.99 | 69.92 | 70.72 | +0.77% | |
| 68.69 | 70.32 | 67.65 | 70.18 | +3.45% | |
| 65.25 | 68.36 | 65.25 | 67.84 | +2.87% | |
| 66.89 | 68.19 | 65.94 | 65.95 | +1.06% | |
| 67.66 | 67.66 | 65.21 | 65.26 | -2.94% | |
| 66.74 | 67.55 | 66.03 | 67.24 | -0.52% | |
| 69.66 | 70.05 | 67.42 | 67.59 | -3.65% | |
| 69.83 | 70.66 | 69.28 | 70.15 | +1.12% | |
| 68.79 | 69.89 | 68.35 | 69.37 | +1.42% | |
| 68.68 | 69.17 | 67.24 | 68.40 | +0.78% | |
| 67.57 | 68.53 | 67.38 | 67.87 | -0.38% | |
| 67.08 | 68.41 | 66.84 | 68.13 | +0.78% | |
| 67.18 | 68.67 | 66.88 | 67.60 | +0.22% | |
| 66.24 | 67.61 | 64.86 | 67.45 | +0.12% | |
| 69.18 | 69.65 | 66.77 | 67.37 | -3.98% | |
| 71.02 | 71.32 | 68.58 | 70.16 | -2.08% | |
| 70.78 | 72.16 | 70.26 | 71.65 | +1.02% | |
| 68.96 | 71.10 | 67.50 | 70.93 | -0.10% | |
| 69.46 | 71.12 | 68.01 | 71.00 | +0.54% | |
| 70.40 | 70.79 | 69.40 | 70.62 | -0.66% | |
| 70.57 | 71.42 | 69.63 | 71.09 | +1.30% | |
| 70.50 | 71.11 | 68.78 | 70.18 | -0.10% | |
| 70.16 | 71.00 | 69.90 | 70.25 | +0.29% | |
| 71.45 | 72.26 | 69.08 | 70.05 | -2.86% | |
| 71.34 | 73.14 | 70.41 | 72.11 | -0.26% | |
| 72.53 | 73.11 | 71.14 | 72.30 | -0.48% | |
| 72.69 | 73.85 | 72.08 | 72.65 | -0.33% | |
| 72.96 | 73.79 | 71.51 | 72.89 | -0.11% | |
| 73.47 | 74.31 | 72.75 | 72.97 | -0.68% | |
| 74.53 | 75.30 | 72.98 | 73.47 | -0.93% | |
| 73.55 | 74.42 | 73.11 | 74.16 | +1.70% | |
| 72.34 | 73.47 | 72.20 | 72.92 | +1.15% | |
| 72.96 | 74.28 | 72.02 | 72.09 | -0.93% | |
| 72.00 | 73.65 | 71.64 | 72.77 | +1.59% | |
| 71.35 | 72.06 | 70.74 | 71.63 | +0.11% | |
| 69.51 | 72.56 | 69.51 | 71.55 | +3.77% | |
| 67.30 | 69.96 | 67.29 | 68.95 | +2.45% | |
| 65.77 | 67.66 | 64.94 | 67.30 | +2.34% | |
| 63.65 | 68.18 | 63.65 | 65.76 | +0.78% | |
| 66.27 | 68.32 | 65.05 | 65.25 | -1.54% | |
| 67.43 | 68.02 | 66.24 | 66.27 | -1.30% | |
| 68.21 | 68.73 | 67.08 | 67.14 | -1.48% | |
| 69.51 | 69.76 | 68.03 | 68.15 | -1.33% | |
| 68.34 | 69.35 | 68.20 | 69.07 | +1.14% | |
| 67.58 | 68.97 | 67.31 | 68.29 | +1.34% | |
| 66.44 | 67.60 | 66.24 | 67.39 | +2.20% | |
| 66.34 | 66.73 | 65.73 | 65.94 | -1.76% | |
| 67.11 | 67.81 | 66.68 | 67.12 | -0.77% | |
| 67.10 | 68.24 | 66.59 | 67.64 | +1.26% | |
| 66.43 | 66.98 | 65.84 | 66.80 | +0.85% | |
| 66.58 | 67.26 | 65.82 | 66.24 | -0.30% | |
| 66.42 | 66.99 | 65.96 | 66.44 | +0.29% | |
| 65.19 | 66.67 | 65.03 | 66.25 | +1.63% | |
| 62.45 | 65.62 | 62.45 | 65.19 | +3.48% | |
| 63.83 | 63.83 | 62.52 | 63.00 | -1.45% | |
| 61.54 | 64.14 | 61.41 | 63.93 | +3.06% | |
| 61.13 | 63.01 | 61.13 | 62.03 | +1.44% | |
| 61.08 | 61.49 | 60.29 | 61.15 | +0.33% | |
| 61.51 | 62.11 | 60.84 | 60.95 | -0.99% | |
| 62.17 | 62.64 | 61.11 | 61.56 | -0.93% | |
| 61.88 | 62.65 | 61.59 | 62.14 | 0.00% | |
| 61.90 | 62.47 | 61.69 | 62.14 | +0.37% | |
| 61.25 | 62.64 | 61.13 | 61.91 | +1.44% | |
| 60.70 | 61.58 | 60.37 | 61.03 | +0.44% | |
| 60.78 | 62.09 | 60.64 | 60.76 | +0.35% | |
| 60.92 | 61.31 | 59.51 | 60.55 | -1.42% | |
| 61.88 | 62.43 | 61.25 | 61.42 | -0.49% | |
| 61.86 | 62.98 | 61.47 | 61.72 | -0.68% | |
| 62.16 | 62.81 | 61.71 | 62.14 | -0.10% | |
| 62.39 | 62.61 | 61.36 | 62.20 | +0.42% | |
| 62.00 | 62.48 | 61.41 | 61.94 | +0.65% | |
| 60.82 | 62.25 | 60.82 | 61.54 | +1.40% | |
| 58.81 | 61.15 | 58.81 | 60.69 | +3.34% | |
| 58.29 | 59.77 | 58.11 | 58.73 | +1.03% | |
| 59.39 | 59.89 | 58.00 | 58.13 | -1.76% | |
| 58.53 | 59.21 | 58.37 | 59.17 | +0.92% | |
| 58.74 | 59.87 | 58.48 | 58.63 | -0.27% | |
| 58.01 | 59.14 | 57.88 | 58.79 | +1.47% | |
| 58.66 | 58.95 | 57.56 | 57.94 | -0.70% | |
| 58.31 | 59.68 | 58.30 | 58.35 | -0.51% | |
| 59.22 | 60.11 | 58.21 | 58.65 | -1.00% | |
| 58.63 | 60.12 | 58.10 | 59.24 | +0.05% | |
| 58.37 | 60.12 | 58.37 | 59.21 | +2.56% | |
| 58.38 | 59.60 | 57.25 | 57.73 | -1.80% | |
| 57.77 | 59.85 | 57.43 | 58.79 | +3.36% | |
| 57.78 | 58.63 | 56.68 | 56.88 | -1.20% | |
| 57.81 | 58.27 | 57.17 | 57.57 | +0.02% | |
| 57.25 | 57.83 | 56.54 | 57.56 | +0.58% | |
| 57.23 | 57.73 | 56.76 | 57.23 | +0.02% | |
| 57.07 | 57.61 | 56.20 | 57.22 | -0.28% | |
| 56.69 | 57.93 | 56.69 | 57.38 | +1.16% | |
| 57.19 | 58.34 | 56.69 | 56.72 | -0.98% | |
| 56.84 | 57.45 | 56.50 | 57.28 | +1.01% | |
| 56.29 | 57.17 | 55.53 | 56.71 | +1.45% | |
| 55.74 | 56.43 | 55.37 | 55.90 | +0.72% | |
| 55.97 | 57.40 | 55.36 | 55.50 | -1.63% | |
| 55.57 | 56.50 | 54.65 | 56.42 | +1.46% | |
| 55.73 | 56.47 | 55.45 | 55.61 | -0.80% | |
| 56.62 | 56.73 | 55.39 | 56.06 | -1.22% | |
| 54.86 | 56.81 | 53.94 | 56.75 | +2.73% | |
| 54.50 | 55.39 | 54.17 | 55.24 | +0.27% | |
| 56.05 | 56.39 | 54.58 | 55.09 | -2.65% | |
| 56.51 | 57.40 | 56.12 | 56.59 | -0.47% | |
| 59.54 | 60.09 | 56.58 | 56.86 | -4.77% | |
| 60.97 | 61.17 | 57.31 | 59.71 | -2.91% | |
| 60.58 | 61.90 | 60.58 | 61.50 | +1.64% | |
| 61.97 | 62.41 | 60.39 | 60.51 | -2.40% | |
| 60.45 | 62.16 | 60.06 | 62.00 | +2.01% | |
| 60.16 | 61.09 | 59.81 | 60.78 | +2.55% | |
| 59.49 | 59.77 | 58.68 | 59.27 | -0.45% | |
| 60.61 | 60.97 | 59.32 | 59.54 | -1.57% | |
| 59.96 | 60.52 | 59.18 | 60.49 | +1.66% | |
| 58.33 | 59.99 | 58.17 | 59.50 | +0.97% | |
| 58.88 | 59.74 | 58.78 | 58.93 | +1.48% | |
| 60.01 | 60.75 | 57.86 | 58.07 | -3.22% | |
| 60.97 | 61.02 | 59.90 | 60.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTX chart for longer ranges.