Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 60.50
-0.50 (-0.82%)
Last updated: Feb 20, 2026, 8:00 AM CET
Minerals Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Feb 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Feb 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Feb 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Feb 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | 2.48% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 1.68% | - |
| Feb 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.40 | -1.65% | - |
| Feb 9, 2026 | 60.50 | 61.50 | 60.50 | 60.50 | 60.40 | 1.68% | 56 |
| Feb 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.40 | - | - |
| Feb 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.40 | 4.39% | - |
| Feb 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.91 | 2.70% | - |
| Feb 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | 4.72% | - |
| Feb 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.91 | 0.95% | - |
| Jan 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | -3.67% | - |
| Jan 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.41 | -1.80% | - |
| Jan 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | -1.77% | - |
| Jan 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.41 | -0.88% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.91 | -0.87% | - |
| Jan 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.41 | - | - |
| Jan 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.41 | 3.60% | - |
| Jan 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | -2.63% | - |
| Jan 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.91 | 1.79% | - |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | -3.45% | - |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.91 | - | - |
| Jan 15, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 57.91 | 3.57% | 200 |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | -0.88% | - |
| Jan 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.41 | 1.80% | - |
| Jan 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | 0.91% | - |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.91 | 4.76% | - |
| Jan 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | -1.87% | - |
| Jan 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.41 | 2.88% | - |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | - | - |
| Jan 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | -0.95% | - |
| Jan 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | 0.96% | 3 |
| Dec 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | - | - |
| Dec 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | 1.96% | - |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.92 | -0.97% | - |
| Dec 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.42 | -0.96% | - |
| Dec 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | -0.95% | - |
| Dec 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | - | - |
| Dec 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | 0.96% | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | -0.95% | - |
| Dec 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | 1.94% | - |
| Dec 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.42 | 0.98% | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.92 | 2.41% | - |
| Dec 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.72 | 0.40% | - |
| Dec 9, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.52 | -3.69% | - |
| Dec 8, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.42 | 3.41% | 20 |