Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 49.80
-1.20 (-2.35%)
At close: Dec 1, 2025
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -2.35% | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Nov 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.34% | - |
| Nov 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Nov 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Nov 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Nov 14, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Nov 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Nov 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Nov 11, 2025 | 48.40 | 49.60 | 48.40 | 49.60 | 49.60 | 3.77% | 20 |
| Nov 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Nov 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Nov 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | - |
| Nov 4, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 1.65% | 5 |
| Nov 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Oct 30, 2025 | 46.80 | 48.20 | 46.80 | 48.20 | 48.20 | - | 6 |
| Oct 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.10 | -0.41% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.30 | -5.10% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | - | - |
| Oct 24, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.89 | -2.86% | 128 |
| Oct 23, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.39 | -0.94% | 200 |
| Oct 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 1.92% | - |
| Oct 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | 4.42% | - |
| Oct 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.69 | - | - |
| Oct 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.69 | -2.35% | - |
| Oct 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | - | - |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | 2.00% | - |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.89 | -1.96% | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | -0.97% | - |
| Oct 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.39 | -0.96% | - |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | 0.97% | - |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.39 | -0.96% | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | -1.89% | - |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | - | - |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 0.95% | - |
| Oct 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | 0.96% | - |
| Oct 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | -0.95% | - |
| Sep 30, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.39 | -0.94% | 75 |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 1.92% | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | - | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | - | - |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | -0.95% | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | -0.94% | - |