MINERALS TECHNOLOGIES INC

Ticker: MTX CUSIP: 603158106 Class: Common Stock

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 8,774 Value ($000) $535 Avg Close $59.09 Range $53.85 - $63.32

Q3 2025

Shares 9,389 Value ($000) $583 Avg Close $60.71 Range $54.60 - $66.01

Q2 2025

Shares 9,287 Value ($000) $511 Avg Close $56.00 Range $49.17 - $62.74

Q1 2025

Shares 9,148 Value ($000) $582 Avg Close $70.76 Range $62.32 - $77.53

Q4 2024

Shares 9,337 Value ($000) $712 Avg Close $77.99 Range $73.72 - $85.72

Q3 2024

Shares 9,286 Value ($000) $717 Avg Close $76.19 Range $68.62 - $89.24

Q2 2024

Shares 9,060 Value ($000) $753 Avg Close $78.11 Range $68.96 - $86.44

Q1 2024

Shares 8,944 Value ($000) $673 Avg Close $69.23 Range $63.86 - $75.81

Q4 2023

Shares 9,098 Value ($000) $649 Avg Close $58.40 Range $47.83 - $71.07

Q3 2023

Shares 9,266 Value ($000) $507 Avg Close $56.13 Range $52.34 - $61.66

Q2 2023

Shares 9,141 Value ($000) $527 Avg Close $57.19 Range $53.13 - $60.84

Q1 2023

Shares 9,402 Value ($000) $568 Avg Close $61.10 Range $54.37 - $72.20

Q4 2022

Shares 9,197 Value ($000) $558 Avg Close $55.60 Range $48.74 - $62.46

Q3 2022

Shares 8,958 Value ($000) $443 Avg Close $59.58 Range $48.42 - $66.30

Q2 2022

Shares 8,982 Value ($000) $551 Avg Close $62.57 Range $56.35 - $67.72

Q1 2022

Shares 9,000 Value ($000) $595 Avg Close $67.70 Range $60.93 - $74.01

Q4 2021

Shares 9,041 Value ($000) $661 Avg Close $70.30 Range $63.19 - $77.32

Q3 2021

Shares 9,188 Value ($000) $642 Avg Close $74.61 Range $66.08 - $79.98

Q2 2021

Shares 9,201 Value ($000) $724 Avg Close $78.96 Range $73.23 - $86.58

Q1 2021

Shares 9,896 Value ($000) $745 Avg Close $69.02 Range $59.59 - $79.48

Q4 2020

Shares 9,894 Value ($000) $615 Avg Close $57.87 Range $48.80 - $64.63

Q3 2020

Shares 10,293 Value ($000) $526 Avg Close $48.19 Range $40.96 - $52.66

Q2 2020

Shares 7,781 Value ($000) $365 Avg Close $42.61 Range $30.45 - $54.67

Q1 2020

Shares 8,183 Value ($000) $297 Avg Close $47.10 Range $26.54 - $57.53

Q4 2019

Shares 19,765 Value ($000) $1,139 Avg Close $52.25 Range $47.23 - $56.93

Q3 2019

Shares 21,852 Value ($000) $1,160 Avg Close $49.74 Range $43.95 - $54.50

Q2 2019

Shares 25,573 Value ($000) $1,368 Avg Close $56.57 Range $49.73 - $61.78

Q1 2019

Shares 25,297 Value ($000) $1,487 Avg Close $55.37 Range $47.40 - $60.23

Q4 2018

Shares 25,308 Value ($000) $1,299 Avg Close $54.02 Range $45.58 - $66.26

Q3 2018

Shares 25,068 Value ($000) $1,695 Avg Close $68.30 Range $62.79 - $78.11

Q2 2018

Shares 24,552 Value ($000) $1,850 Avg Close $69.69 Range $62.26 - $74.25

Q1 2018

Shares 23,957 Value ($000) $1,604 Avg Close $69.21 Range $63.19 - $74.48

Q4 2017

Shares 25,457 Value ($000) $1,753 Avg Close $68.59 Range $64.01 - $71.97

Q3 2017

Shares 19,907 Value ($000) $1,406 Avg Close $66.03 Range $60.34 - $73.31

Q2 2017

Shares 14,800 Value ($000) $1,083 Avg Close $71.89 Range $67.72 - $77.55

Q1 2017

Shares 14,600 Value ($000) $1,118 Avg Close $74.61 Range $68.88 - $80.72

Q4 2016

Shares 13,514 Value ($000) $1,044 Avg Close $71.34 Range $63.07 - $80.10

Q3 2016

Shares 14,755 Value ($000) $1,043 Avg Close $64.21 Range $53.29 - $69.79

Q2 2016

Shares 14,855 Value ($000) $844 Avg Close $55.75 Range $49.31 - $59.65

Q1 2016

Shares 18,155 Value ($000) $1,032 Avg Close $44.81 Range $34.44 - $55.27

Q4 2015

Shares 17,855 Value ($000) $819 Avg Close $53.82 Range $43.09 - $60.63

Q3 2015

Shares 16,000 Value ($000) $771 Avg Close $55.32 Range $44.66 - $66.23

Q4 2014

Shares 20,400 Value ($000) $1,416 Avg Close $66.50 Range $54.66 - $74.50

Q3 2014

Shares 21,772 Value ($000) $1,343 Avg Close $59.56 Range $53.83 - $64.32

Q2 2014

Shares 22,272 Value ($000) $1,460 Avg Close $59.63 Range $56.50 - $63.93

Q1 2014

Shares 21,872 Value ($000) $1,412 Avg Close $53.91 Range $46.24 - $61.72

Q4 2013

Shares 24,472 Value ($000) $1,470 Avg Close $53.79 Range $46.69 - $57.91

Q3 2013

Shares 26,872 Value ($000) $1,326 Avg Close $43.84 Range $39.27 - $47.16

Q2 2013

Shares 27,072 Value ($000) $1,119 Avg Close $39.30 Range $36.34 - $41.48

Q1 2013

Shares 27,872 Value ($000) $1,156 Avg Close $39.28 Range $37.46 - $41.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,774	$535	$59.09	$53.85 - $63.32
Q3 2025	9,389	$583	$60.71	$54.60 - $66.01
Q2 2025	9,287	$511	$56.00	$49.17 - $62.74
Q1 2025	9,148	$582	$70.76	$62.32 - $77.53
Q4 2024	9,337	$712	$77.99	$73.72 - $85.72
Q3 2024	9,286	$717	$76.19	$68.62 - $89.24
Q2 2024	9,060	$753	$78.11	$68.96 - $86.44
Q1 2024	8,944	$673	$69.23	$63.86 - $75.81
Q4 2023	9,098	$649	$58.40	$47.83 - $71.07
Q3 2023	9,266	$507	$56.13	$52.34 - $61.66
Q2 2023	9,141	$527	$57.19	$53.13 - $60.84
Q1 2023	9,402	$568	$61.10	$54.37 - $72.20
Q4 2022	9,197	$558	$55.60	$48.74 - $62.46
Q3 2022	8,958	$443	$59.58	$48.42 - $66.30
Q2 2022	8,982	$551	$62.57	$56.35 - $67.72
Q1 2022	9,000	$595	$67.70	$60.93 - $74.01
Q4 2021	9,041	$661	$70.30	$63.19 - $77.32
Q3 2021	9,188	$642	$74.61	$66.08 - $79.98
Q2 2021	9,201	$724	$78.96	$73.23 - $86.58
Q1 2021	9,896	$745	$69.02	$59.59 - $79.48
Q4 2020	9,894	$615	$57.87	$48.80 - $64.63
Q3 2020	10,293	$526	$48.19	$40.96 - $52.66
Q2 2020	7,781	$365	$42.61	$30.45 - $54.67
Q1 2020	8,183	$297	$47.10	$26.54 - $57.53
Q4 2019	19,765	$1,139	$52.25	$47.23 - $56.93
Q3 2019	21,852	$1,160	$49.74	$43.95 - $54.50
Q2 2019	25,573	$1,368	$56.57	$49.73 - $61.78
Q1 2019	25,297	$1,487	$55.37	$47.40 - $60.23
Q4 2018	25,308	$1,299	$54.02	$45.58 - $66.26
Q3 2018	25,068	$1,695	$68.30	$62.79 - $78.11
Q2 2018	24,552	$1,850	$69.69	$62.26 - $74.25
Q1 2018	23,957	$1,604	$69.21	$63.19 - $74.48
Q4 2017	25,457	$1,753	$68.59	$64.01 - $71.97
Q3 2017	19,907	$1,406	$66.03	$60.34 - $73.31
Q2 2017	14,800	$1,083	$71.89	$67.72 - $77.55
Q1 2017	14,600	$1,118	$74.61	$68.88 - $80.72
Q4 2016	13,514	$1,044	$71.34	$63.07 - $80.10
Q3 2016	14,755	$1,043	$64.21	$53.29 - $69.79
Q2 2016	14,855	$844	$55.75	$49.31 - $59.65
Q1 2016	18,155	$1,032	$44.81	$34.44 - $55.27
Q4 2015	17,855	$819	$53.82	$43.09 - $60.63
Q3 2015	16,000	$771	$55.32	$44.66 - $66.23
Q4 2014	20,400	$1,416	$66.50	$54.66 - $74.50
Q3 2014	21,772	$1,343	$59.56	$53.83 - $64.32
Q2 2014	22,272	$1,460	$59.63	$56.50 - $63.93
Q1 2014	21,872	$1,412	$53.91	$46.24 - $61.72
Q4 2013	24,472	$1,470	$53.79	$46.69 - $57.91
Q3 2013	26,872	$1,326	$43.84	$39.27 - $47.16
Q2 2013	27,072	$1,119	$39.30	$36.34 - $41.48
Q1 2013	27,872	$1,156	$39.28	$37.46 - $41.08