Mayr-Melnhof Karton AG (VIE:MMK)
Austria
· Delayed Price · Currency is EUR 76.90
+0.80 (1.05%)
Sep 29, 2025, 12:08 PM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.30 | 77.00 | 75.90 | 76.10 | 76.10 | -0.26% | 11,774 |
| Sep 25, 2025 | 76.70 | 77.20 | 75.70 | 76.30 | 76.30 | -0.91% | 15,061 |
| Sep 24, 2025 | 76.10 | 77.40 | 76.10 | 77.00 | 77.00 | -0.26% | 14,526 |
| Sep 23, 2025 | 78.50 | 78.50 | 76.50 | 77.20 | 77.20 | -0.26% | 17,025 |
| Sep 22, 2025 | 78.00 | 78.60 | 76.90 | 77.40 | 77.40 | -0.26% | 14,188 |
| Sep 19, 2025 | 79.10 | 80.90 | 77.60 | 77.60 | 77.60 | -2.14% | 106,875 |
| Sep 18, 2025 | 80.50 | 80.80 | 78.90 | 79.30 | 79.30 | -1.25% | 10,322 |
| Sep 17, 2025 | 80.90 | 80.90 | 79.30 | 80.30 | 80.30 | -0.37% | 7,389 |
| Sep 16, 2025 | 80.60 | 81.10 | 80.00 | 80.60 | 80.60 | 0.25% | 8,358 |
| Sep 15, 2025 | 81.80 | 82.10 | 80.10 | 80.40 | 80.40 | -1.35% | 7,054 |
| Sep 12, 2025 | 82.40 | 82.50 | 80.90 | 81.50 | 81.50 | -1.09% | 6,702 |
| Sep 11, 2025 | 80.50 | 82.70 | 80.40 | 82.40 | 82.40 | 3.13% | 12,216 |
| Sep 10, 2025 | 80.00 | 80.80 | 79.80 | 79.90 | 79.90 | -0.75% | 8,269 |
| Sep 9, 2025 | 81.70 | 82.30 | 80.50 | 80.50 | 80.50 | -2.42% | 5,945 |
| Sep 8, 2025 | 80.80 | 82.50 | 80.40 | 82.50 | 82.50 | 1.98% | 5,321 |
| Sep 5, 2025 | 80.20 | 81.40 | 80.00 | 80.90 | 80.90 | 1.00% | 5,860 |
| Sep 4, 2025 | 80.00 | 80.40 | 79.60 | 80.10 | 80.10 | 1.01% | 7,522 |
| Sep 3, 2025 | 79.20 | 79.80 | 78.60 | 79.30 | 79.30 | 0.38% | 7,870 |
| Sep 2, 2025 | 80.70 | 80.70 | 78.60 | 79.00 | 79.00 | -1.74% | 13,184 |
| Sep 1, 2025 | 80.00 | 81.00 | 79.50 | 80.40 | 80.40 | - | 3,190 |
| Aug 29, 2025 | 81.00 | 81.20 | 80.10 | 80.40 | 80.40 | -0.86% | 3,577 |
| Aug 28, 2025 | 82.20 | 82.20 | 80.70 | 81.10 | 81.10 | -0.12% | 5,790 |
| Aug 27, 2025 | 82.80 | 83.60 | 80.90 | 81.20 | 81.20 | -2.87% | 5,384 |
| Aug 26, 2025 | 83.60 | 83.90 | 82.20 | 83.60 | 83.60 | - | 10,473 |
| Aug 25, 2025 | 82.40 | 84.30 | 81.90 | 83.60 | 83.60 | 0.84% | 11,302 |
| Aug 22, 2025 | 82.40 | 83.00 | 80.80 | 82.90 | 82.90 | 3.11% | 12,201 |
| Aug 21, 2025 | 82.50 | 85.90 | 79.80 | 80.40 | 80.40 | -2.07% | 20,549 |
| Aug 20, 2025 | 83.60 | 83.60 | 81.90 | 82.10 | 82.10 | -0.48% | 9,641 |
| Aug 19, 2025 | 81.00 | 84.20 | 80.80 | 82.50 | 82.50 | 2.10% | 13,873 |
| Aug 18, 2025 | 80.50 | 81.40 | 79.90 | 80.80 | 80.80 | 0.12% | 14,332 |
| Aug 15, 2025 | 77.80 | 81.00 | 77.80 | 80.70 | 80.70 | 2.93% | 20,746 |
| Aug 14, 2025 | 77.50 | 78.60 | 76.00 | 78.40 | 78.40 | 1.16% | 20,991 |
| Aug 13, 2025 | 75.60 | 77.50 | 75.30 | 77.50 | 77.50 | 2.65% | 10,713 |
| Aug 12, 2025 | 75.10 | 75.60 | 74.80 | 75.50 | 75.50 | 0.40% | 13,064 |
| Aug 11, 2025 | 77.00 | 77.00 | 75.20 | 75.20 | 75.20 | -1.96% | 19,712 |
| Aug 8, 2025 | 76.00 | 78.00 | 76.00 | 76.70 | 76.70 | 1.19% | 19,391 |
| Aug 7, 2025 | 75.00 | 77.20 | 75.00 | 75.80 | 75.80 | 0.66% | 15,204 |
| Aug 6, 2025 | 74.70 | 76.40 | 74.60 | 75.30 | 75.30 | 1.21% | 13,044 |
| Aug 5, 2025 | 74.20 | 74.40 | 73.70 | 74.40 | 74.40 | 1.78% | 7,331 |
| Aug 4, 2025 | 74.60 | 74.60 | 73.10 | 73.10 | 73.10 | -0.14% | 18,625 |
| Aug 1, 2025 | 74.10 | 74.60 | 73.00 | 73.20 | 73.20 | -2.27% | 9,887 |
| Jul 31, 2025 | 75.60 | 75.60 | 74.60 | 74.90 | 74.90 | -0.27% | 9,240 |
| Jul 30, 2025 | 76.40 | 76.40 | 74.90 | 75.10 | 75.10 | -1.57% | 7,618 |
| Jul 29, 2025 | 75.90 | 77.30 | 75.50 | 76.30 | 76.30 | 0.79% | 11,208 |
| Jul 28, 2025 | 76.00 | 77.20 | 75.50 | 75.70 | 75.70 | -0.13% | 14,464 |
| Jul 25, 2025 | 76.00 | 76.30 | 75.00 | 75.80 | 75.80 | - | 10,117 |
| Jul 24, 2025 | 76.40 | 76.40 | 75.30 | 75.80 | 75.80 | -0.79% | 5,999 |
| Jul 23, 2025 | 75.80 | 76.60 | 75.20 | 76.40 | 76.40 | 1.73% | 12,151 |
| Jul 22, 2025 | 75.50 | 75.70 | 74.70 | 75.10 | 75.10 | -0.53% | 4,399 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.10 | 75.50 | 75.50 | -0.26% | 3,592 |