Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 60.50
+1.00 (1.68%)
At close: Mar 27, 2026
FRA:MNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Mar 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Mar 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Mar 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Mar 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Mar 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 12, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 2.61% | 200 |
| Mar 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Mar 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.83% | - |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Mar 5, 2026 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | 1.67% | 260 |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Feb 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Feb 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Feb 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Feb 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| 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% | - |