Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 66.50
-1.00 (-1.48%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:MNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jun 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jun 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Jun 23, 2026 | 64.50 | 69.00 | 64.50 | 69.00 | 69.00 | 3.76% | 2 |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jun 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jun 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | - |
| Jun 15, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 7.69% | 1 |
| Jun 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jun 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Jun 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| Jun 9, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 3.88% | 75 |
| Jun 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jun 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jun 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| 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% | - |