Mayr-Melnhof Karton AG (BIT:1MMK)
93.30
+0.20 (0.21%)
At close: Apr 15, 2026
BIT:1MMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.21% | - |
| Apr 14, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.20% | - |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.87% | - |
| Apr 10, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 3.95% | - |
| Apr 9, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.95% | - |
| Apr 8, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -2.88% | - |
| Apr 7, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.57% | - |
| Apr 2, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.47% | - |
| Apr 1, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.11% | - |
| Mar 31, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -3.70% | - |
| Mar 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.66% | - |
| Mar 27, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 3.39% | - |
| Mar 26, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - | - |
| Mar 25, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 10.64% | - |
| Mar 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -3.50% | - |
| Mar 23, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 6.43% | - |
| Mar 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -9.32% | - |
| Mar 19, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -11.73% | - |
| Mar 18, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.21% | - |
| Mar 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 5.21% | - |
| Mar 16, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 4.54% | - |
| Mar 13, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -9.17% | - |
| Mar 12, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 1.57% | - |
| Mar 11, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.92% | - |
| Mar 10, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.97% | - |
| Mar 9, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.43% | - |
| Mar 6, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -10.80% | - |
| Mar 5, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 4.18% | - |
| Mar 4, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.83% | - |
| Mar 3, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -3.14% | - |
| Mar 2, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 2.21% | - |
| Feb 27, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.40% | - |
| Feb 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9.41% | - |
| Feb 25, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.98% | - |
| Feb 24, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.32% | - |
| Feb 23, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -11.90% | - |
| Feb 20, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.78% | - |
| Feb 19, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 2.19% | - |
| Feb 18, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 2.76% | - |
| Feb 17, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.88% | - |
| Feb 16, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 2.65% | - |
| Feb 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -5.59% | - |
| Feb 12, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -2.63% | - |
| Feb 11, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.57% | - |
| 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% | - |