Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 80.70
-2.30 (-2.77%)
At close: Jun 3, 2026
BIT:1MMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -2.77% | - |
| Jun 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.85% | - |
| Jun 1, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -2.14% | - |
| May 29, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 3.06% | - |
| May 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.87% | - |
| May 27, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.87% | - |
| May 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.84% | - |
| May 25, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.92% | - |
| May 22, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 2.59% | - |
| May 21, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 2.01% | - |
| May 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.21% | - |
| May 19, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.52% | - |
| May 18, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.93% | - |
| May 15, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.09% | - |
| May 14, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.96% | - |
| May 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.48% | - |
| May 12, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.84% | - |
| May 11, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.87% | - |
| May 8, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.06% | - |
| May 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -6.88% | - |
| May 6, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.31% | - |
| May 5, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 82.40 | -9.34% | - |
| May 4, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 90.89 | 8.00% | - |
| Apr 30, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 84.16 | 8.56% | - |
| Apr 29, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 77.52 | -1.85% | - |
| Apr 28, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 78.98 | -7.44% | - |
| Apr 27, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 85.33 | -2.35% | - |
| Apr 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.38 | -1.97% | - |
| Apr 23, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 89.14 | -1.72% | - |
| Apr 22, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 90.70 | 1.31% | - |
| Apr 21, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 89.53 | - | - |
| Apr 20, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 89.53 | -0.11% | - |
| Apr 17, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 89.62 | -0.11% | - |
| Apr 16, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 89.72 | -1.50% | - |
| Apr 15, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 91.09 | 0.21% | - |
| Apr 14, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 90.89 | 1.20% | - |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.82 | 5.87% | - |
| Apr 10, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 84.84 | 3.95% | - |
| Apr 9, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 81.62 | -0.95% | - |
| Apr 8, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 82.40 | -2.88% | - |
| Apr 7, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 84.84 | -0.57% | - |
| Apr 2, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 85.33 | -1.47% | - |
| Apr 1, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 86.60 | 0.11% | - |
| Mar 31, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.50 | -3.70% | - |
| Mar 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.82 | 0.66% | - |
| Mar 27, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 89.23 | 3.39% | - |
| Mar 26, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.31 | - | - |
| Mar 25, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.31 | 10.64% | - |
| Mar 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 78.01 | -3.50% | - |
| Mar 23, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 80.84 | 6.43% | - |