Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 79.80
-0.40 (-0.50%)
At close: Sep 19, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Sep 18, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.12% | - |
| Sep 17, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.50% | - |
| Sep 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Sep 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.12% | - |
| Sep 12, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.50% | - |
| Sep 11, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Sep 10, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.71% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.11% | - |
| Sep 8, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.50% | - |
| Sep 5, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.00% | - |
| Sep 4, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.14% | - |
| Sep 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.62% | - |
| Sep 2, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.25% | - |
| Sep 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.37% | - |
| Aug 29, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.98% | - |
| Aug 28, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.37% | - |
| Aug 27, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.17% | - |
| Aug 26, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.97% | - |
| Aug 25, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.86% | - |
| Aug 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.51% | - |
| Aug 21, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.45% | - |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Aug 19, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 10.73% | - |
| Aug 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Aug 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Aug 13, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -3.71% | - |
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.33% | - |
| Aug 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.71% | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | - |
| Aug 7, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.61% | - |
| Aug 6, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.81% | - |
| Aug 5, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.13% | - |
| Aug 4, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Aug 1, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Jul 31, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.71% | - |
| Jul 30, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.66% | - |
| Jul 29, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.92% | - |
| Jul 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.46% | - |
| Jul 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.92% | - |
| Jul 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.66% | - |
| Jul 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.13% | - |
| Jul 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.79% | - |
| Jul 21, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 5.26% | - |
| Jul 18, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -3.86% | - |
| Jul 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.27% | - |
| Jul 16, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Jul 15, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.26% | - |
| Jul 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.56% | - |
| Jul 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |