Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 106.00
+8.30 (8.50%)
At close: Feb 10, 2026
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 8.50% | - |
| Feb 9, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 3.61% | - |
| Feb 6, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -2.28% | - |
| Feb 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.23% | - |
| Feb 4, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 11.53% | - |
| Feb 3, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -14.08% | - |
| Feb 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.08% | - |
| Jan 30, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.92% | - |
| Jan 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.58% | - |
| Jan 28, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.41% | - |
| Jan 27, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -6.94% | - |
| Jan 26, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.09% | - |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 11.11% | - |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.43% | - |
| Jan 21, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 3.61% | - |
| Jan 20, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -5.23% | - |
| Jan 19, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 2.58% | - |
| Jan 16, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 3.75% | - |
| Jan 15, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.11% | - |
| Jan 14, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.11% | - |
| Jan 13, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -6.02% | - |
| Jan 12, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 2.68% | - |
| Jan 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.54% | - |
| Jan 8, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 7.01% | - |
| Jan 7, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.23% | - |
| Jan 6, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.26% | - |
| Jan 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -5.91% | - |
| Jan 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 14.96% | - |
| Dec 30, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Dec 29, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Dec 23, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -4.82% | - |
| Dec 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Dec 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 15.80% | - |
| Dec 18, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -5.53% | - |
| Dec 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.77% | - |
| Dec 16, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.64% | - |
| Dec 15, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.13% | - |
| Dec 12, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.37% | - |
| Dec 11, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.47% | - |
| Dec 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -5.32% | - |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.42% | - |
| Dec 8, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -13.53% | - |
| Dec 5, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 6.05% | - |
| Dec 4, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.00% | - |
| Dec 3, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 2.97% | - |
| Dec 2, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 15.13% | - |
| Dec 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.52% | - |
| Nov 28, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.65% | - |
| Nov 27, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.66% | - |
| Nov 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 12.38% | - |