Explain this page
Arphra AIPlain-English read on Minerals Technologies Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 75.67 | 77.84 | 75.21 | 76.48 | 76.48 | 76.48 | 0.00% | 146,506 |
| Jun 01, 2026 | 76.77 | 77.01 | 75.40 | 76.39 | 76.39 | 76.39 | 0.00% | 145,700 |
| May 29, 2026 | 77.90 | 78.62 | 76.81 | 77.02 | 77.02 | 77.02 | 0.00% | 160,829 |
| May 28, 2026 | 77.99 | 79.40 | 77.27 | 77.94 | 77.94 | 77.94 | 0.00% | 96,906 |
| May 27, 2026 | 78.40 | 79.40 | 78.21 | 78.51 | 78.51 | 78.51 | 0.00% | 129,800 |
| May 26, 2026 | 76.85 | 78.52 | 76.79 | 78.11 | 78.11 | 78.11 | 0.00% | 175,300 |
| May 22, 2026 | 75.70 | 76.80 | 75.37 | 76.79 | 76.79 | 76.79 | 0.00% | 149,049 |
| May 21, 2026 | 75.18 | 76.07 | 73.87 | 75.40 | 75.40 | 75.40 | 0.00% | 174,751 |
| May 20, 2026 | 75.03 | 76.70 | 74.58 | 75.99 | 75.99 | 75.99 | 0.00% | 203,623 |
| May 19, 2026 | 75.36 | 76.44 | 73.59 | 75.04 | 75.04 | 75.04 | 0.00% | 199,508 |
| May 18, 2026 | 76.97 | 77.65 | 75.82 | 75.97 | 75.97 | 75.97 | 0.00% | 198,400 |
| May 15, 2026 | 79.74 | 79.74 | 76.03 | 76.28 | 76.28 | 76.28 | 0.00% | 208,700 |
| May 14, 2026 | 83.30 | 84.34 | 80.19 | 80.65 | 80.65 | 80.65 | 0.00% | 320,400 |
| May 13, 2026 | 81.42 | 83.48 | 80.78 | 82.84 | 82.84 | 82.84 | 0.00% | 429,420 |
| May 12, 2026 | 79.96 | 81.93 | 79.25 | 81.01 | 81.01 | 81.01 | 0.00% | 418,446 |
| May 11, 2026 | 79.84 | 81.14 | 78.99 | 80.32 | 80.32 | 80.32 | 0.00% | 299,129 |
| May 08, 2026 | 78.13 | 80.21 | 76.73 | 79.51 | 79.51 | 79.51 | 0.00% | 360,218 |
| May 07, 2026 | 79.89 | 79.89 | 77.66 | 77.81 | 77.81 | 77.81 | 0.00% | 216,647 |
| Apr 10, 2026 | 73.15 | 73.44 | 72.31 | 73.02 | 73.02 | 73.02 | 0.00% | 87,000 |
| Apr 09, 2026 | 72.25 | 73.64 | 72.05 | 72.98 | 72.98 | 72.98 | 0.00% | 144,637 |
| Apr 08, 2026 | 72.23 | 73.04 | 71.43 | 72.67 | 72.67 | 72.67 | 0.00% | 173,929 |
| Apr 07, 2026 | 68.08 | 69.25 | 66.95 | 69.23 | 69.23 | 69.23 | 0.00% | 156,037 |
| Apr 06, 2026 | 68.62 | 68.68 | 67.71 | 68.12 | 68.12 | 68.12 | 0.00% | 158,400 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.