Mayr-Melnhof Karton AG (FRA:MYM)
Germany · Delayed Price · Currency is EUR 86.00
+2.00 (2.38%)
At close: Dec 19, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 19 |
| Dec 18, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.72% | - |
| Dec 17, 2025 | 84.50 | 84.50 | 83.40 | 83.40 | 83.40 | -1.30% | - |
| Dec 16, 2025 | 82.40 | 84.50 | 82.40 | 84.50 | 84.50 | 2.18% | - |
| Dec 15, 2025 | 82.40 | 82.70 | 82.40 | 82.70 | 82.70 | 0.85% | - |
| Dec 12, 2025 | 82.60 | 82.70 | 82.00 | 82.00 | 82.00 | -0.61% | 25 |
| Dec 11, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 2.23% | 14 |
| Dec 10, 2025 | 79.60 | 80.70 | 79.60 | 80.70 | 80.70 | 1.38% | 80 |
| Dec 9, 2025 | 79.20 | 79.90 | 79.20 | 79.60 | 79.60 | 0.76% | 70 |
| Dec 8, 2025 | 80.80 | 80.80 | 79.00 | 79.00 | 79.00 | -2.59% | 100 |
| Dec 5, 2025 | 83.20 | 83.20 | 81.10 | 81.10 | 81.10 | -4.14% | 9 |
| Dec 4, 2025 | 83.20 | 84.60 | 83.20 | 84.60 | 84.60 | 2.05% | 25 |
| Dec 3, 2025 | 84.10 | 84.30 | 82.90 | 82.90 | 82.90 | -1.31% | 5 |
| Dec 2, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.33% | - |
| Dec 1, 2025 | 81.70 | 82.90 | 81.70 | 82.90 | 82.90 | 1.34% | - |
| Nov 28, 2025 | 80.40 | 82.70 | 80.40 | 81.80 | 81.80 | 2.00% | 20 |
| Nov 27, 2025 | 79.70 | 81.10 | 79.00 | 80.20 | 80.20 | 0.50% | 7 |
| Nov 26, 2025 | 78.80 | 79.90 | 78.80 | 79.80 | 79.80 | 1.66% | 17 |
| Nov 25, 2025 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | 1.16% | - |
| Nov 24, 2025 | 74.60 | 77.60 | 74.60 | 77.60 | 77.60 | 4.02% | - |
| Nov 21, 2025 | 71.40 | 74.60 | 71.40 | 74.60 | 74.60 | 2.47% | - |
| Nov 20, 2025 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | 0.83% | 5 |
| Nov 19, 2025 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | 0.98% | - |
| Nov 18, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | 20 |
| Nov 17, 2025 | 72.50 | 73.40 | 72.50 | 73.00 | 73.00 | 0.27% | 170 |
| Nov 14, 2025 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | - | - |
| Nov 13, 2025 | 74.40 | 74.40 | 72.80 | 72.80 | 72.80 | -1.89% | - |
| Nov 12, 2025 | 72.60 | 74.20 | 72.60 | 74.20 | 74.20 | 2.49% | - |
| Nov 11, 2025 | 71.00 | 72.90 | 71.00 | 72.40 | 72.40 | 1.83% | 100 |
| Nov 10, 2025 | 71.70 | 71.70 | 71.10 | 71.10 | 71.10 | 1.72% | 7 |
| Nov 7, 2025 | 70.60 | 71.00 | 69.90 | 69.90 | 69.90 | -1.41% | 5 |
| Nov 6, 2025 | 72.30 | 73.10 | 70.60 | 70.90 | 70.90 | -4.19% | 184 |
| Nov 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1 |
| Nov 4, 2025 | 79.60 | 80.00 | 74.00 | 74.00 | 74.00 | -6.80% | 208 |
| Nov 3, 2025 | 79.00 | 79.40 | 78.90 | 79.40 | 79.40 | 0.51% | 50 |
| Oct 31, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 1.28% | 76 |
| Oct 30, 2025 | 79.70 | 79.70 | 77.20 | 78.00 | 78.00 | -2.13% | 20 |
| Oct 29, 2025 | 80.70 | 80.70 | 79.70 | 79.70 | 79.70 | -1.12% | 71 |
| Oct 28, 2025 | 80.70 | 80.70 | 80.60 | 80.60 | 80.60 | -0.25% | - |
| Oct 27, 2025 | 82.30 | 82.30 | 80.80 | 80.80 | 80.80 | -0.74% | - |
| Oct 24, 2025 | 80.70 | 81.40 | 80.70 | 81.40 | 81.40 | 1.12% | - |
| Oct 23, 2025 | 80.30 | 80.50 | 80.30 | 80.50 | 80.50 | 0.50% | - |
| Oct 22, 2025 | 80.30 | 80.30 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Oct 21, 2025 | 82.20 | 82.20 | 80.30 | 80.30 | 80.30 | -2.43% | 45 |
| Oct 20, 2025 | 80.60 | 83.30 | 80.60 | 82.30 | 82.30 | 1.60% | 14 |
| Oct 17, 2025 | 78.90 | 81.00 | 78.90 | 81.00 | 81.00 | 2.14% | 3 |
| Oct 16, 2025 | 78.50 | 79.30 | 78.50 | 79.30 | 79.30 | 1.15% | - |
| Oct 15, 2025 | 80.20 | 80.20 | 78.40 | 78.40 | 78.40 | -1.75% | - |
| Oct 14, 2025 | 78.90 | 80.50 | 78.90 | 79.80 | 79.80 | 0.25% | 10 |
| Oct 13, 2025 | 78.90 | 80.00 | 78.90 | 79.60 | 79.60 | 1.92% | 310 |