MINERALS TECHNOLOGIES INC

Ticker: MTX CUSIP: 603158106 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,075 Value ($000) $675 Avg Close $59.09 Range $53.85 - $63.32

Q3 2025

Shares 11,075 Value ($000) $688 Avg Close $60.71 Range $54.60 - $66.01

Q2 2025

Shares 11,075 Value ($000) $610 Avg Close $56.00 Range $49.17 - $62.74

Q1 2025

Shares 11,381 Value ($000) $723 Avg Close $70.76 Range $62.32 - $77.53

Q4 2024

Shares 11,381 Value ($000) $867 Avg Close $77.99 Range $73.72 - $85.72

Q3 2024

Shares 10,081 Value ($000) $779 Avg Close $76.19 Range $68.62 - $89.24

Q2 2024

Shares 13,804 Value ($000) $1,148 Avg Close $78.11 Range $68.96 - $86.44

Q1 2024

Shares 14,305 Value ($000) $1,077 Avg Close $69.23 Range $63.86 - $75.81

Q4 2023

Shares 13,281 Value ($000) $947 Avg Close $58.40 Range $47.83 - $71.07

Q3 2023

Shares 20,558 Value ($000) $1,126 Avg Close $56.13 Range $52.34 - $61.66

Q2 2023

Shares 13,460 Value ($000) $777 Avg Close $57.19 Range $53.13 - $60.84

Q1 2023

Shares 17,081 Value ($000) $1,032 Avg Close $61.10 Range $54.37 - $72.20

Q4 2022

Shares 24,278 Value ($000) $1,474 Avg Close $55.60 Range $48.74 - $62.46

Q3 2022

Shares 24,305 Value ($000) $1,201 Avg Close $59.58 Range $48.42 - $66.30

Q2 2022

Shares 24,228 Value ($000) $1,486 Avg Close $62.57 Range $56.35 - $67.72

Q1 2022

Shares 28,502 Value ($000) $1,885 Avg Close $67.70 Range $60.93 - $74.01

Q4 2021

Shares 28,477 Value ($000) $2,083 Avg Close $70.30 Range $63.19 - $77.32

Q3 2021

Shares 30,321 Value ($000) $2,118 Avg Close $74.61 Range $66.08 - $79.98

Q2 2021

Shares 45,386 Value ($000) $3,571 Avg Close $78.96 Range $73.23 - $86.58

Q1 2021

Shares 47,700 Value ($000) $3,593 Avg Close $69.02 Range $59.59 - $79.48

Q4 2020

Shares 39,100 Value ($000) $2,429 Avg Close $57.87 Range $48.80 - $64.63

Q3 2020

Shares 35,400 Value ($000) $1,809 Avg Close $48.19 Range $40.96 - $52.66

Q2 2020

Shares 35,400 Value ($000) $1,661 Avg Close $42.61 Range $30.45 - $54.67

Q1 2020

Shares 49,100 Value ($000) $1,780 Avg Close $47.10 Range $26.54 - $57.53

Q4 2019

Shares 55,200 Value ($000) $3,181 Avg Close $52.25 Range $47.23 - $56.93

Q3 2019

Shares 60,300 Value ($000) $3,201 Avg Close $49.74 Range $43.95 - $54.50

Q2 2019

Shares 36,800 Value ($000) $1,969 Avg Close $56.57 Range $49.73 - $61.78

Q1 2019

Shares 36,800 Value ($000) $2,163 Avg Close $55.37 Range $47.40 - $60.23

Q4 2018

Shares 34,800 Value ($000) $1,787 Avg Close $54.02 Range $45.58 - $66.26

Q3 2018

Shares 39,400 Value ($000) $2,663 Avg Close $68.30 Range $62.79 - $78.11

Q2 2018

Shares 39,400 Value ($000) $2,969 Avg Close $69.69 Range $62.26 - $74.25

Q1 2018

Shares 41,961 Value ($000) $2,809 Avg Close $69.21 Range $63.19 - $74.48

Q4 2017

Shares 41,961 Value ($000) $2,889 Avg Close $68.59 Range $64.01 - $71.97

Q3 2017

Shares 37,900 Value ($000) $2,678 Avg Close $66.03 Range $60.34 - $73.31

Q2 2017

Shares 37,900 Value ($000) $2,774 Avg Close $71.89 Range $67.72 - $77.55

Q1 2017

Shares 36,701 Value ($000) $2,811 Avg Close $74.61 Range $68.88 - $80.72

Q4 2016

Shares 36,700 Value ($000) $2,835 Avg Close $71.34 Range $63.07 - $80.10

Q3 2016

Shares 36,700 Value ($000) $2,594 Avg Close $64.21 Range $53.29 - $69.79

Q2 2016

Shares 59,795 Value ($000) $3,396 Avg Close $55.75 Range $49.31 - $59.65

Q1 2016

Shares 34,800 Value ($000) $1,978 Avg Close $44.81 Range $34.44 - $55.27

Q4 2015

Shares 33,600 Value ($000) $1,541 Avg Close $53.82 Range $43.09 - $60.63

Q3 2015

Shares 31,700 Value ($000) $1,527 Avg Close $55.32 Range $44.66 - $66.23

Q2 2015

Shares 66,012 Value ($000) $4,497 Avg Close $66.48 Range $62.78 - $71.08

Q1 2015

Shares 79,700 Value ($000) $5,826 Avg Close $64.85 Range $55.99 - $71.65

Q4 2014

Shares 81,300 Value ($000) $5,646 Avg Close $66.50 Range $54.66 - $74.50

Q3 2014

Shares 267,400 Value ($000) $16,501 Avg Close $59.56 Range $53.83 - $64.32

Q2 2014

Shares 98,300 Value ($000) $6,447 Avg Close $59.63 Range $56.50 - $63.93

Q1 2014

Shares 100,800 Value ($000) $6,508 Avg Close $53.91 Range $46.24 - $61.72

Q4 2013

Shares 100,800 Value ($000) $6,055 Avg Close $53.79 Range $46.69 - $57.91

Q3 2013

Shares 100,800 Value ($000) $4,976 Avg Close $43.84 Range $39.27 - $47.16

Q2 2013

Shares 100,800 Value ($000) $4,167 Avg Close $39.30 Range $36.34 - $41.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,075	$675	$59.09	$53.85 - $63.32
Q3 2025	11,075	$688	$60.71	$54.60 - $66.01
Q2 2025	11,075	$610	$56.00	$49.17 - $62.74
Q1 2025	11,381	$723	$70.76	$62.32 - $77.53
Q4 2024	11,381	$867	$77.99	$73.72 - $85.72
Q3 2024	10,081	$779	$76.19	$68.62 - $89.24
Q2 2024	13,804	$1,148	$78.11	$68.96 - $86.44
Q1 2024	14,305	$1,077	$69.23	$63.86 - $75.81
Q4 2023	13,281	$947	$58.40	$47.83 - $71.07
Q3 2023	20,558	$1,126	$56.13	$52.34 - $61.66
Q2 2023	13,460	$777	$57.19	$53.13 - $60.84
Q1 2023	17,081	$1,032	$61.10	$54.37 - $72.20
Q4 2022	24,278	$1,474	$55.60	$48.74 - $62.46
Q3 2022	24,305	$1,201	$59.58	$48.42 - $66.30
Q2 2022	24,228	$1,486	$62.57	$56.35 - $67.72
Q1 2022	28,502	$1,885	$67.70	$60.93 - $74.01
Q4 2021	28,477	$2,083	$70.30	$63.19 - $77.32
Q3 2021	30,321	$2,118	$74.61	$66.08 - $79.98
Q2 2021	45,386	$3,571	$78.96	$73.23 - $86.58
Q1 2021	47,700	$3,593	$69.02	$59.59 - $79.48
Q4 2020	39,100	$2,429	$57.87	$48.80 - $64.63
Q3 2020	35,400	$1,809	$48.19	$40.96 - $52.66
Q2 2020	35,400	$1,661	$42.61	$30.45 - $54.67
Q1 2020	49,100	$1,780	$47.10	$26.54 - $57.53
Q4 2019	55,200	$3,181	$52.25	$47.23 - $56.93
Q3 2019	60,300	$3,201	$49.74	$43.95 - $54.50
Q2 2019	36,800	$1,969	$56.57	$49.73 - $61.78
Q1 2019	36,800	$2,163	$55.37	$47.40 - $60.23
Q4 2018	34,800	$1,787	$54.02	$45.58 - $66.26
Q3 2018	39,400	$2,663	$68.30	$62.79 - $78.11
Q2 2018	39,400	$2,969	$69.69	$62.26 - $74.25
Q1 2018	41,961	$2,809	$69.21	$63.19 - $74.48
Q4 2017	41,961	$2,889	$68.59	$64.01 - $71.97
Q3 2017	37,900	$2,678	$66.03	$60.34 - $73.31
Q2 2017	37,900	$2,774	$71.89	$67.72 - $77.55
Q1 2017	36,701	$2,811	$74.61	$68.88 - $80.72
Q4 2016	36,700	$2,835	$71.34	$63.07 - $80.10
Q3 2016	36,700	$2,594	$64.21	$53.29 - $69.79
Q2 2016	59,795	$3,396	$55.75	$49.31 - $59.65
Q1 2016	34,800	$1,978	$44.81	$34.44 - $55.27
Q4 2015	33,600	$1,541	$53.82	$43.09 - $60.63
Q3 2015	31,700	$1,527	$55.32	$44.66 - $66.23
Q2 2015	66,012	$4,497	$66.48	$62.78 - $71.08
Q1 2015	79,700	$5,826	$64.85	$55.99 - $71.65
Q4 2014	81,300	$5,646	$66.50	$54.66 - $74.50
Q3 2014	267,400	$16,501	$59.56	$53.83 - $64.32
Q2 2014	98,300	$6,447	$59.63	$56.50 - $63.93
Q1 2014	100,800	$6,508	$53.91	$46.24 - $61.72
Q4 2013	100,800	$6,055	$53.79	$46.69 - $57.91
Q3 2013	100,800	$4,976	$43.84	$39.27 - $47.16
Q2 2013	100,800	$4,167	$39.30	$36.34 - $41.48