Minerals Technologies Inc. ( MTX) - Price History
Monthly price history for MTX (Minerals Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $72.98 | $72.98 |
| June 2026 | $73.97 | $73.97 |
| May 2026 | $76.90 | $77.02 |
| April 2026 | $71.83 | $71.94 |
| March 2026 | $70.81 | $70.92 |
| February 2026 | $70.51 | $70.62 |
| January 2026 | $65.55 | $65.76 |
| December 2025 | $60.76 | $60.95 |
| November 2025 | $58.46 | $58.65 |
| October 2025 | $56.57 | $56.75 |
| September 2025 | $61.79 | $62.12 |
| August 2025 | $65.10 | $65.45 |
| July 2025 | $57.73 | $58.15 |
| June 2025 | $54.68 | $55.07 |
| May 2025 | $56.37 | $56.78 |
| April 2025 | $51.12 | $51.59 |
| March 2025 | $63 | $63.57 |
| February 2025 | $68.12 | $68.74 |
| January 2025 | $75.88 | $76.69 |
| December 2024 | $75.41 | $76.21 |
| November 2024 | $80.71 | $81.57 |
| October 2024 | $74.50 | $75.29 |
| September 2024 | $76.31 | $77.23 |
| August 2024 | $76.18 | $77.10 |
| July 2024 | $77.34 | $78.38 |
| June 2024 | $82.06 | $83.16 |
| May 2024 | $85.60 | $86.75 |
| April 2024 | $71.84 | $72.89 |
| March 2024 | $74.20 | $75.28 |
| February 2024 | $71.32 | $72.36 |
| January 2024 | $64.32 | $65.35 |
| December 2023 | $70.18 | $71.31 |
| November 2023 | $61.65 | $62.64 |
| October 2023 | $53.20 | $54.06 |
| September 2023 | $53.79 | $54.76 |
| August 2023 | $60.02 | $61.10 |
| July 2023 | $60.22 | $61.35 |
| June 2023 | $56.62 | $57.69 |
| May 2023 | $54.58 | $55.61 |
| April 2023 | $58.11 | $59.26 |
| March 2023 | $59.25 | $60.42 |
| February 2023 | $59.57 | $60.75 |
| January 2023 | $68.05 | $69.45 |
| December 2022 | $59.50 | $60.72 |
| November 2022 | $59.07 | $60.29 |
| October 2022 | $53.85 | $55.01 |
| September 2022 | $48.37 | $49.41 |
| August 2022 | $57.03 | $58.26 |
| July 2022 | $65.35 | $66.81 |
| June 2022 | $60 | $61.34 |
| May 2022 | $64.77 | $66.26 |
| April 2022 | $62.18 | $63.61 |
| March 2022 | $64.66 | $66.15 |
| February 2022 | $68.41 | $69.99 |
| January 2022 | $68.34 | $69.97 |
| December 2021 | $71.45 | $73.15 |
| November 2021 | $64.14 | $65.67 |
| October 2021 | $69.24 | $70.94 |
| September 2021 | $68.17 | $69.84 |
| August 2021 | $76.76 | $78.64 |
| July 2021 | $78.25 | $80.22 |
| June 2021 | $76.74 | $78.67 |
| May 2021 | $84.82 | $87 |
| April 2021 | $76.18 | $78.14 |
| March 2021 | $73.43 | $75.32 |
| February 2021 | $69.44 | $71.23 |
| January 2021 | $60.04 | $61.63 |
| December 2020 | $60.52 | $62.12 |
| November 2020 | $59.10 | $60.67 |
| October 2020 | $53.28 | $54.69 |
| September 2020 | $49.74 | $51.10 |
| August 2020 | $49.40 | $50.75 |
| July 2020 | $45.58 | $46.88 |
| June 2020 | $45.63 | $46.93 |
| May 2020 | $47.95 | $49.31 |
| April 2020 | $42.78 | $44.04 |
| March 2020 | $35.22 | $36.26 |
| February 2020 | $43.59 | $44.87 |
| January 2020 | $52.54 | $54.13 |
| December 2019 | $55.93 | $57.63 |
| November 2019 | $52.41 | $54 |
| October 2019 | $47.94 | $49.45 |
| September 2019 | $51.47 | $53.09 |
| August 2019 | $46.73 | $48.20 |
| July 2019 | $51.58 | $53.25 |
| June 2019 | $51.83 | $53.51 |
| May 2019 | $50.35 | $51.98 |
| April 2019 | $60.74 | $62.77 |
| March 2019 | $56.89 | $58.79 |
| February 2019 | $57.28 | $59.20 |
| January 2019 | $56.63 | $58.57 |
| December 2018 | $49.64 | $51.34 |
| November 2018 | $54.41 | $56.28 |
| October 2018 | $52.89 | $54.75 |
| September 2018 | $65.30 | $67.60 |
| August 2018 | $64.86 | $67.15 |
| July 2018 | $72.97 | $75.60 |
| June 2018 | $72.73 | $75.35 |
| May 2018 | $70.46 | $73 |
| April 2018 | $66.60 | $69.05 |
| March 2018 | $64.58 | $66.95 |
| February 2018 | $66.27 | $68.70 |
| January 2018 | $72.44 | $75.15 |
| December 2017 | $66.36 | $68.85 |
| November 2017 | $69.83 | $72.45 |
| October 2017 | $69.26 | $71.90 |
| September 2017 | $68.05 | $70.65 |
| August 2017 | $61.65 | $64 |
| July 2017 | $68.14 | $70.80 |
| June 2017 | $70.45 | $73.20 |
| May 2017 | $69.25 | $71.95 |
| April 2017 | $75.69 | $78.70 |
| March 2017 | $73.67 | $76.60 |
| February 2017 | $74.30 | $77.25 |
| January 2017 | $77.04 | $80.15 |
| December 2016 | $74.25 | $77.25 |
| November 2016 | $77.86 | $81 |
| October 2016 | $64.55 | $67.20 |
| September 2016 | $67.90 | $70.69 |
| August 2016 | $67.79 | $70.57 |
| July 2016 | $62.64 | $65.26 |
| June 2016 | $54.52 | $56.80 |
| May 2016 | $55.29 | $57.60 |
| April 2016 | $57.45 | $59.90 |
| March 2016 | $54.52 | $56.85 |
| February 2016 | $48.74 | $50.82 |
| January 2016 | $39.27 | $40.99 |
| December 2015 | $43.94 | $45.86 |
| November 2015 | $58.96 | $61.54 |
| October 2015 | $56.42 | $58.94 |
| September 2015 | $46.10 | $48.16 |
| August 2015 | $51.49 | $53.79 |
| July 2015 | $61.92 | $64.75 |
| June 2015 | $65.15 | $68.13 |
| May 2015 | $64.36 | $67.31 |
| April 2015 | $64.72 | $67.73 |
| March 2015 | $69.85 | $73.10 |
| February 2015 | $69.97 | $73.23 |
| January 2015 | $62.38 | $65.33 |
| December 2014 | $66.32 | $69.45 |
| November 2014 | $70.88 | $74.23 |
| October 2014 | $73.20 | $76.71 |
| September 2014 | $58.89 | $61.71 |
| August 2014 | $59.76 | $62.62 |
| July 2014 | $55.37 | $58.07 |
| June 2014 | $62.53 | $65.58 |
| May 2014 | $59.12 | $62 |
| April 2014 | $56.68 | $59.49 |
| March 2014 | $61.51 | $64.56 |
| February 2014 | $50.97 | $53.50 |
| January 2014 | $49.19 | $51.68 |
| December 2013 | $57.18 | $60.07 |
| November 2013 | $56.54 | $59.40 |
| October 2013 | $53.86 | $56.63 |
| September 2013 | $46.95 | $49.37 |
| August 2013 | $42.22 | $44.40 |
| July 2013 | $43.70 | $46 |
| June 2013 | $39.27 | $41.34 |
| May 2013 | $40.47 | $42.60 |
| April 2013 | $38.55 | $40.63 |
| March 2013 | $39.39 | $41.51 |
| February 2013 | $38.18 | $40.24 |
| January 2013 | $39.21 | $41.37 |
| December 2012 | $37.83 | $39.92 |
| November 2012 | $35.02 | $74 |
| October 2012 | $33.91 | $71.66 |
| September 2012 | $33.57 | $70.93 |
| August 2012 | $32.09 | $67.81 |
| July 2012 | $30.24 | $63.94 |
| June 2012 | $30.16 | $63.78 |
| May 2012 | $29.92 | $63.27 |
| April 2012 | $31.71 | $67.10 |
| March 2012 | $30.91 | $65.41 |
| February 2012 | $30.51 | $64.57 |
| January 2012 | $29.96 | $63.45 |
| December 2011 | $26.69 | $56.53 |
| November 2011 | $27.39 | $58 |
| October 2011 | $25.87 | $54.84 |
| September 2011 | $23.24 | $49.27 |
| August 2011 | $27.36 | $58.01 |
| July 2011 | $30.53 | $64.78 |
| June 2011 | $31.24 | $66.29 |
| May 2011 | $32.05 | $68 |
| April 2011 | $32.02 | $68 |
| March 2011 | $32.27 | $68.52 |
| February 2011 | $30.56 | $64.88 |
| January 2011 | $29.66 | $63.02 |
| December 2010 | $30.78 | $65.41 |
| November 2010 | $28.63 | $60.84 |
| October 2010 | $27.59 | $58.67 |
| September 2010 | $27.70 | $58.92 |
| August 2010 | $25.20 | $53.60 |
| July 2010 | $24.51 | $52.17 |
| June 2010 | $22.33 | $47.54 |
| May 2010 | $25.11 | $53.45 |
| April 2010 | $27.08 | $57.70 |
| March 2010 | $24.33 | $51.84 |
| February 2010 | $22.92 | $48.83 |
| January 2010 | $22.41 | $47.80 |
| December 2009 | $25.54 | $54.47 |
| November 2009 | $24.77 | $52.84 |
| October 2009 | $23.07 | $49.26 |
| September 2009 | $22.28 | $47.56 |
| August 2009 | $21 | $44.84 |
| July 2009 | $20.34 | $43.47 |
| June 2009 | $16.85 | $36.02 |
| May 2009 | $18.30 | $39.12 |
| April 2009 | $17.38 | $37.19 |
| March 2009 | $14.98 | $32.05 |
| February 2009 | $13.98 | $29.92 |
| January 2009 | $17.64 | $37.81 |
| December 2008 | $19.08 | $40.90 |
| November 2008 | $21.90 | $46.95 |
| October 2008 | $26.46 | $56.76 |
| September 2008 | $27.67 | $59.36 |
| August 2008 | $30.61 | $65.68 |
| July 2008 | $30.05 | $64.51 |
| June 2008 | $29.62 | $63.59 |
| May 2008 | $32.42 | $69.61 |
| April 2008 | $31.53 | $67.74 |
| March 2008 | $29.23 | $62.80 |
| February 2008 | $28.06 | $60.28 |
| January 2008 | $24.99 | $53.74 |
| December 2007 | $31.14 | $66.95 |
| November 2007 | $31.11 | $66.90 |
| October 2007 | $32.63 | $70.22 |
| September 2007 | $31.14 | $67 |
| August 2007 | $30.63 | $65.91 |
| July 2007 | $30.03 | $64.67 |
| June 2007 | $31.09 | $66.95 |
| May 2007 | $29.54 | $63.61 |
| April 2007 | $29.52 | $63.62 |
| March 2007 | $28.84 | $62.16 |
| February 2007 | $28.72 | $61.89 |
| January 2007 | $26.92 | $58.07 |
| December 2006 | $27.26 | $58.79 |
| November 2006 | $26.35 | $56.84 |
| October 2006 | $25.55 | $55.16 |
| September 2006 | $24.74 | $53.40 |
| August 2006 | $24.08 | $51.99 |
| July 2006 | $23.42 | $50.62 |
| June 2006 | $24.06 | $52 |
| May 2006 | $27 | $58.34 |
| April 2006 | $26.46 | $57.22 |
| March 2006 | $27.01 | $58.41 |
| February 2006 | $24.75 | $53.53 |
| January 2006 | $25.81 | $55.87 |
| December 2005 | $25.82 | $55.89 |
| November 2005 | $26.15 | $56.62 |
| October 2005 | $24.67 | $53.46 |
| September 2005 | $26.40 | $57.21 |
| August 2005 | $28.13 | $60.95 |
| July 2005 | $28.70 | $62.24 |
| June 2005 | $28.40 | $61.60 |
| May 2005 | $31.03 | $67.30 |
| April 2005 | $30.10 | $65.32 |
| March 2005 | $30.31 | $65.78 |
| February 2005 | $28.84 | $62.65 |
| January 2005 | $28.77 | $62.48 |
| December 2004 | $30.71 | $66.70 |
| November 2004 | $30.55 | $66.35 |
| October 2004 | $27.65 | $60.10 |
| September 2004 | $27.08 | $58.86 |
| August 2004 | $25.82 | $56.17 |
| July 2004 | $25.68 | $55.87 |
| June 2004 | $26.66 | $58 |
| May 2004 | $26.43 | $57.50 |
| April 2004 | $26.93 | $58.65 |
| March 2004 | $26.22 | $57.10 |
| February 2004 | $24.97 | $54.43 |
| January 2004 | $24.28 | $52.93 |
| December 2003 | $27.18 | $59.25 |
| November 2003 | $24.52 | $53.45 |
| October 2003 | $25.13 | $54.80 |
| September 2003 | $23.34 | $50.90 |
| August 2003 | $23.17 | $50.55 |
| July 2003 | $22.90 | $49.95 |
| June 2003 | $22.30 | $48.66 |
| May 2003 | $23.01 | $50.20 |
| April 2003 | $20.27 | $44.25 |
| March 2003 | $17.46 | $38.11 |
| February 2003 | $17.43 | $38.07 |
| January 2003 | $18.15 | $39.65 |
| December 2002 | $19.76 | $43.15 |
| November 2002 | $19.76 | $43.15 |
| October 2002 | $20.09 | $43.91 |
| September 2002 | $16.96 | $37.07 |
| August 2002 | $18.18 | $39.75 |
| July 2002 | $17.08 | $37.35 |
| June 2002 | $22.55 | $49.32 |
| May 2002 | $24.03 | $52.55 |
| April 2002 | $22.85 | $50 |
| March 2002 | $23.98 | $52.47 |
| February 2002 | $23.27 | $50.94 |
| January 2002 | $21.48 | $47.01 |
| December 2001 | $21.31 | $46.64 |
| November 2001 | $20.42 | $44.70 |
| October 2001 | $18.67 | $40.90 |
| September 2001 | $17.23 | $37.74 |
| August 2001 | $19.94 | $43.70 |
| July 2001 | $19.38 | $42.47 |
| June 2001 | $19.58 | $42.92 |
| May 2001 | $18.43 | $40.40 |
| April 2001 | $17.49 | $38.35 |
| March 2001 | $15.94 | $34.95 |
| February 2001 | $17.23 | $37.81 |
| January 2001 | $15.99 | $35.08 |
| December 2000 | $15.58 | $34.19 |
| November 2000 | $15.38 | $33.75 |
| October 2000 | $14.26 | $31.31 |
| September 2000 | $20.95 | $46 |
| August 2000 | $23.61 | $51.88 |
| July 2000 | $21.82 | $47.94 |
| June 2000 | $20.93 | $45.98 |
| May 2000 | $21.05 | $46.25 |
| April 2000 | $21.04 | $46.25 |
| March 2000 | $20.27 | $44.56 |
| February 2000 | $18.44 | $40.56 |
| January 2000 | $20.51 | $45.12 |
| December 1999 | $18.21 | $40.06 |
| November 1999 | $17.96 | $39.50 |
| October 1999 | $19.59 | $43.12 |
| September 1999 | $22.06 | $48.56 |
| August 1999 | $22.47 | $49.50 |
| July 1999 | $24.35 | $53.62 |
| June 1999 | $25.34 | $55.81 |
| May 1999 | $24.18 | $53.25 |
| April 1999 | $24.50 | $54 |
| March 1999 | $21.78 | $48 |
| February 1999 | $19.47 | $42.94 |
| January 1999 | $17.94 | $39.56 |
| December 1998 | $18.57 | $40.94 |
| November 1998 | $19.90 | $43.88 |
| October 1998 | $20.65 | $45.56 |
| September 1998 | $19.97 | $44.06 |
| August 1998 | $16.45 | $36.31 |
| July 1998 | $22.14 | $48.88 |
| June 1998 | $23.04 | $50.88 |
| May 1998 | $23.98 | $52.94 |
| April 1998 | $24.65 | $54.44 |
| March 1998 | $22.81 | $50.38 |
| February 1998 | $21.62 | $47.75 |
| January 1998 | $19.40 | $42.88 |
| December 1997 | $20.56 | $45.44 |
| November 1997 | $19.80 | $43.75 |
| October 1997 | $18.71 | $41.38 |
| September 1997 | $20.15 | $44.56 |
| August 1997 | $17.96 | $39.75 |
| July 1997 | $18.53 | $41 |
| June 1997 | $16.95 | $37.50 |
| May 1997 | $17.85 | $39.50 |
| April 1997 | $15.86 | $35.12 |
| March 1997 | $15.02 | $33.25 |
| February 1997 | $17.11 | $37.88 |
| January 1997 | $18 | $39.88 |
| December 1996 | $18.50 | $41 |
| November 1996 | $17.66 | $39.12 |
| October 1996 | $17.70 | $39.25 |
| September 1996 | $16.86 | $37.38 |
| August 1996 | $17.20 | $38.12 |
| July 1996 | $17.19 | $38.12 |
| June 1996 | $15.44 | $34.25 |
| May 1996 | $16.40 | $36.38 |
| April 1996 | $17.34 | $38.50 |
| March 1996 | $15.60 | $34.62 |
| February 1996 | $16.27 | $36.12 |
| January 1996 | $14.29 | $31.75 |
| December 1995 | $16.43 | $36.50 |
| November 1995 | $16.82 | $37.38 |
| October 1995 | $17.94 | $39.88 |
| September 1995 | $16.93 | $37.62 |
| August 1995 | $16.30 | $36.25 |
| July 1995 | $16.13 | $35.88 |
| June 1995 | $16.18 | $36 |
| May 1995 | $14.84 | $33 |
| April 1995 | $14.99 | $33.38 |
| March 1995 | $14.49 | $32.25 |
| February 1995 | $13.20 | $29.38 |
| January 1995 | $12.79 | $28.50 |
| December 1994 | $13.13 | $29.25 |
| November 1994 | $12.34 | $27.50 |
| October 1994 | $13.34 | $29.75 |
| September 1994 | $13.28 | $29.62 |
| August 1994 | $13.45 | $30 |
| July 1994 | $13.33 | $29.75 |
| June 1994 | $12.99 | $29 |
| May 1994 | $11.76 | $26.25 |
| April 1994 | $12.03 | $26.88 |
| March 1994 | $11.64 | $26 |
| February 1994 | $12.65 | $28.25 |
| January 1994 | $12.75 | $28.50 |
| December 1993 | $12.97 | $29 |
| November 1993 | $11.63 | $26 |
| October 1993 | $13.52 | $30.25 |
| September 1993 | $12.85 | $28.75 |
| August 1993 | $12.96 | $29 |
| July 1993 | $12.56 | $28.12 |
| June 1993 | $13.17 | $29.50 |
| May 1993 | $12.33 | $27.62 |
| April 1993 | $12.49 | $28 |
| March 1993 | $11.77 | $26.38 |
| February 1993 | $10.93 | $24.50 |
| January 1993 | $11.09 | $24.88 |
| December 1992 | $9.69 | $21.75 |
| November 1992 | $8.91 | $20 |
| October 1992 | $7.63 | $17.12 |
MTX
Price: $72.98
52 week price:
Dividend Yield: 0.63%
5-year range yield:
Forward Dividend Yield: 0.66%
Payout Ratio: 14.98%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 5.09 USD
P/E Ratio: 15.58
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 61700
Ebitda: 61.3 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 19.57%
DGR10: 9.79%
DGR20: 9.36%