Minerals Technologies Inc. (FRA:MNK)
Germany · Delayed Price · Currency is EUR 62.50
-2.00 (-3.10%)
At close: Jul 28, 2026
FRA:MNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | - | -3.10% | - |
| Jul 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Jul 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jul 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jul 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.30% | - |
| Jun 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.04% | - |
| Jun 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.51% | - |
| 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 | - | - |