Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 60.50
+2.50 (4.31%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:MNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | - |
| Aug 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Aug 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Aug 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Aug 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Aug 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | - |
| Aug 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.90 | -2.44% | - |
| Aug 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.39 | 0.82% | - |
| Aug 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | -2.40% | - |
| Aug 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -0.79% | - |
| Aug 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | -5.97% | - |
| Aug 6, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 66.88 | 8.06% | 3 |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | -0.80% | - |
| Aug 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -0.79% | - |
| Aug 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | -5.26% | - |
| Jul 31, 2026 | 61.50 | 66.50 | 61.50 | 66.50 | 66.38 | 7.26% | 616 |
| Jul 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | -0.80% | - |
| Jul 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | - | - |
| Jul 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -3.10% | - |
| Jul 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.39 | 3.20% | - |
| Jul 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | - | - |
| Jul 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | 0.81% | - |
| Jul 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | - | - |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | -1.59% | - |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | - | - |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | 1.61% | - |
| Jul 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | 1.64% | - |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | -0.81% | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.39 | 0.82% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | - | - |
| Jul 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | - | - |
| Jul 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | -1.61% | - |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | -0.80% | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -1.57% | - |
| Jul 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.39 | 0.79% | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | - | - |
| Jul 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | 0.80% | - |
| Jul 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -5.30% | - |
| Jun 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.89 | -5.04% | - |
| Jun 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.38 | 4.51% | - |
| Jun 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.38 | -1.48% | - |
| Jun 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.38 | 2.27% | - |
| Jun 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.89 | -4.35% | - |
| Jun 23, 2026 | 64.50 | 69.00 | 64.50 | 69.00 | 68.88 | 3.76% | 2 |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.38 | 0.76% | - |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.89 | - | - |
| Jun 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.89 | 0.76% | - |