Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 64.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.61% | - |
| Jun 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.90 | -0.76% | - |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | -1.50% | - |
| May 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.39 | 1.53% | - |
| May 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | 0.77% | - |
| May 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.90 | 0.78% | - |
| May 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.40 | 1.57% | - |
| May 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.40 | - | - |
| May 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.40 | 0.79% | - |
| May 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.90 | - | - |
| May 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.90 | - | - |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.90 | -5.97% | - |
| May 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.89 | -3.60% | - |
| May 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.39 | 2.21% | - |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.89 | 2.26% | - |
| May 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.39 | 0.76% | - |
| May 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.90 | 1.54% | - |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.90 | -2.99% | - |
| May 7, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 66.89 | - | 150 |
| May 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.89 | 2.29% | - |
| May 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | 3.15% | - |
| May 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.40 | 7.63% | - |
| Apr 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.91 | -4.07% | - |
| Apr 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.40 | 0.82% | - |
| Apr 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | 0.83% | - |
| Apr 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 0.83% | - |
| Apr 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.90 | 0.84% | - |
| Apr 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | -1.65% | - |
| Apr 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 2.54% | - |
| Apr 21, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 58.91 | -2.48% | 1 |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 0.83% | - |
| Apr 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.90 | 0.84% | - |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | -2.46% | - |
| Apr 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | - | - |
| Apr 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | 0.83% | - |
| Apr 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | -1.63% | - |
| Apr 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.40 | 1.65% | - |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 0.83% | - |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.90 | 4.35% | - |
| Apr 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.41 | -4.96% | - |
| Apr 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | -0.82% | - |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | - | - |
| Mar 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | - | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | 0.83% | 8 |
| Mar 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.40 | 1.68% | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | 1.71% | - |
| Mar 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.41 | 4.46% | - |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | 0.90% | - |
| Mar 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | -3.48% | - |