MINERALS TECHNOLOGIES INC

Ticker: MTX CUSIP: 603158106 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 14,164 Value ($000) $863 Avg Close $59.09 Range $53.85 - $63.32

Q3 2025

Shares 15,431 Value ($000) $959 Avg Close $60.71 Range $54.60 - $66.01

Q2 2025

Shares 16,110 Value ($000) $887 Avg Close $56.00 Range $49.17 - $62.74

Q1 2025

Shares 17,012 Value ($000) $1,081 Avg Close $70.76 Range $62.32 - $77.53

Q4 2024

Shares 16,524 Value ($000) $1,259 Avg Close $77.99 Range $73.72 - $85.72

Q3 2024

Shares 17,212 Value ($000) $1,329 Avg Close $76.19 Range $68.62 - $89.24

Q2 2024

Shares 17,522 Value ($000) $1,457 Avg Close $78.11 Range $68.96 - $86.44

Q1 2024

Shares 16,996 Value ($000) $1,279 Avg Close $69.23 Range $63.86 - $75.81

Q4 2023

Shares 15,704 Value ($000) $1,120 Avg Close $58.40 Range $47.83 - $71.07

Q3 2023

Shares 16,011 Value ($000) $877 Avg Close $56.13 Range $52.34 - $61.66

Q2 2023

Shares 12,898 Value ($000) $744 Avg Close $57.19 Range $53.13 - $60.84

Q1 2023

Shares 12,724 Value ($000) $769 Avg Close $61.10 Range $54.37 - $72.20

Q4 2022

Shares 12,673 Value ($000) $770 Avg Close $55.60 Range $48.74 - $62.46

Q3 2022

Shares 12,658 Value ($000) $625 Avg Close $59.58 Range $48.42 - $66.30

Q2 2022

Shares 39,423 Value ($000) $2,418 Avg Close $62.57 Range $56.35 - $67.72

Q1 2022

Shares 40,581 Value ($000) $2,684 Avg Close $67.70 Range $60.93 - $74.01

Q4 2021

Shares 53,536 Value ($000) $3,916 Avg Close $70.30 Range $63.19 - $77.32

Q3 2021

Shares 54,643 Value ($000) $3,816 Avg Close $74.61 Range $66.08 - $79.98

Q2 2021

Shares 54,672 Value ($000) $4,301 Avg Close $78.96 Range $73.23 - $86.58

Q1 2021

Shares 56,051 Value ($000) $4,222 Avg Close $69.02 Range $59.59 - $79.48

Q4 2020

Shares 59,876 Value ($000) $3,719 Avg Close $57.87 Range $48.80 - $64.63

Q3 2020

Shares 63,478 Value ($000) $3,244 Avg Close $48.19 Range $40.96 - $52.66

Q2 2020

Shares 65,307 Value ($000) $3,013 Avg Close $42.61 Range $30.45 - $54.67

Q1 2020

Shares 70,916 Value ($000) $2,571 Avg Close $47.10 Range $26.54 - $57.53

Q4 2019

Shares 69,125 Value ($000) $3,984 Avg Close $52.25 Range $47.23 - $56.93

Q3 2019

Shares 72,873 Value ($000) $3,846 Avg Close $49.74 Range $43.95 - $54.50

Q2 2019

Shares 78,428 Value ($000) $4,197 Avg Close $56.57 Range $49.73 - $61.78

Q1 2019

Shares 79,786 Value ($000) $4,691 Avg Close $55.37 Range $47.40 - $60.23

Q4 2018

Shares 82,358 Value ($000) $4,229 Avg Close $54.02 Range $45.58 - $66.26

Q3 2018

Shares 80,394 Value ($000) $5,435 Avg Close $68.30 Range $62.79 - $78.11

Q2 2018

Shares 81,410 Value ($000) $6,134 Avg Close $69.69 Range $62.26 - $74.25

Q1 2018

Shares 81,581 Value ($000) $5,462 Avg Close $69.21 Range $63.19 - $74.48

Q4 2017

Shares 83,956 Value ($000) $5,780 Avg Close $68.59 Range $64.01 - $71.97

Q3 2017

Shares 76,896 Value ($000) $5,432 Avg Close $66.03 Range $60.34 - $73.31

Q2 2017

Shares 77,456 Value ($000) $5,669 Avg Close $71.89 Range $67.72 - $77.55

Q1 2017

Shares 76,219 Value ($000) $5,839 Avg Close $74.61 Range $68.88 - $80.72

Q4 2016

Shares 69,973 Value ($000) $5,405 Avg Close $71.34 Range $63.07 - $80.10

Q3 2016

Shares 70,173 Value ($000) $4,961 Avg Close $64.21 Range $53.29 - $69.79

Q2 2016

Shares 69,387 Value ($000) $3,942 Avg Close $55.75 Range $49.31 - $59.65

Q1 2016

Shares 68,079 Value ($000) $3,872 Avg Close $44.81 Range $34.44 - $55.27

Q4 2015

Shares 66,520 Value ($000) $3,051 Avg Close $53.82 Range $43.09 - $60.63

Q3 2015

Shares 66,586 Value ($000) $3,207 Avg Close $55.32 Range $44.66 - $66.23

Q2 2015

Shares 66,836 Value ($000) $4,554 Avg Close $66.48 Range $62.78 - $71.08

Q1 2015

Shares 66,387 Value ($000) $4,853 Avg Close $64.85 Range $55.99 - $71.65

Q4 2014

Shares 64,686 Value ($000) $4,492 Avg Close $66.50 Range $54.66 - $74.50

Q3 2014

Shares 66,796 Value ($000) $4,122 Avg Close $59.56 Range $53.83 - $64.32

Q2 2014

Shares 65,037 Value ($000) $4,265 Avg Close $59.63 Range $56.50 - $63.93

Q1 2014

Shares 75,586 Value ($000) $4,880 Avg Close $53.91 Range $46.24 - $61.72

Q4 2013

Shares 76,185 Value ($000) $4,576 Avg Close $53.79 Range $46.69 - $57.91

Q3 2013

Shares 68,213 Value ($000) $3,368 Avg Close $43.84 Range $39.27 - $47.16

Q2 2013

Shares 67,695 Value ($000) $2,798 Avg Close $39.30 Range $36.34 - $41.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,164	$863	$59.09	$53.85 - $63.32
Q3 2025	15,431	$959	$60.71	$54.60 - $66.01
Q2 2025	16,110	$887	$56.00	$49.17 - $62.74
Q1 2025	17,012	$1,081	$70.76	$62.32 - $77.53
Q4 2024	16,524	$1,259	$77.99	$73.72 - $85.72
Q3 2024	17,212	$1,329	$76.19	$68.62 - $89.24
Q2 2024	17,522	$1,457	$78.11	$68.96 - $86.44
Q1 2024	16,996	$1,279	$69.23	$63.86 - $75.81
Q4 2023	15,704	$1,120	$58.40	$47.83 - $71.07
Q3 2023	16,011	$877	$56.13	$52.34 - $61.66
Q2 2023	12,898	$744	$57.19	$53.13 - $60.84
Q1 2023	12,724	$769	$61.10	$54.37 - $72.20
Q4 2022	12,673	$770	$55.60	$48.74 - $62.46
Q3 2022	12,658	$625	$59.58	$48.42 - $66.30
Q2 2022	39,423	$2,418	$62.57	$56.35 - $67.72
Q1 2022	40,581	$2,684	$67.70	$60.93 - $74.01
Q4 2021	53,536	$3,916	$70.30	$63.19 - $77.32
Q3 2021	54,643	$3,816	$74.61	$66.08 - $79.98
Q2 2021	54,672	$4,301	$78.96	$73.23 - $86.58
Q1 2021	56,051	$4,222	$69.02	$59.59 - $79.48
Q4 2020	59,876	$3,719	$57.87	$48.80 - $64.63
Q3 2020	63,478	$3,244	$48.19	$40.96 - $52.66
Q2 2020	65,307	$3,013	$42.61	$30.45 - $54.67
Q1 2020	70,916	$2,571	$47.10	$26.54 - $57.53
Q4 2019	69,125	$3,984	$52.25	$47.23 - $56.93
Q3 2019	72,873	$3,846	$49.74	$43.95 - $54.50
Q2 2019	78,428	$4,197	$56.57	$49.73 - $61.78
Q1 2019	79,786	$4,691	$55.37	$47.40 - $60.23
Q4 2018	82,358	$4,229	$54.02	$45.58 - $66.26
Q3 2018	80,394	$5,435	$68.30	$62.79 - $78.11
Q2 2018	81,410	$6,134	$69.69	$62.26 - $74.25
Q1 2018	81,581	$5,462	$69.21	$63.19 - $74.48
Q4 2017	83,956	$5,780	$68.59	$64.01 - $71.97
Q3 2017	76,896	$5,432	$66.03	$60.34 - $73.31
Q2 2017	77,456	$5,669	$71.89	$67.72 - $77.55
Q1 2017	76,219	$5,839	$74.61	$68.88 - $80.72
Q4 2016	69,973	$5,405	$71.34	$63.07 - $80.10
Q3 2016	70,173	$4,961	$64.21	$53.29 - $69.79
Q2 2016	69,387	$3,942	$55.75	$49.31 - $59.65
Q1 2016	68,079	$3,872	$44.81	$34.44 - $55.27
Q4 2015	66,520	$3,051	$53.82	$43.09 - $60.63
Q3 2015	66,586	$3,207	$55.32	$44.66 - $66.23
Q2 2015	66,836	$4,554	$66.48	$62.78 - $71.08
Q1 2015	66,387	$4,853	$64.85	$55.99 - $71.65
Q4 2014	64,686	$4,492	$66.50	$54.66 - $74.50
Q3 2014	66,796	$4,122	$59.56	$53.83 - $64.32
Q2 2014	65,037	$4,265	$59.63	$56.50 - $63.93
Q1 2014	75,586	$4,880	$53.91	$46.24 - $61.72
Q4 2013	76,185	$4,576	$53.79	$46.69 - $57.91
Q3 2013	68,213	$3,368	$43.84	$39.27 - $47.16
Q2 2013	67,695	$2,798	$39.30	$36.34 - $41.48