Mayr-Melnhof Karton AG (FRA:MYM)
Germany · Delayed Price · Currency is EUR 81.70
-0.10 (-0.12%)
Last updated: Dec 1, 2025, 8:05 AM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 79.20 | 79.30 | 78.10 | 78.10 | 78.10 | -1.14% | - |
| Oct 9, 2025 | 79.30 | 79.50 | 79.00 | 79.00 | 79.00 | -0.25% | 16 |
| Oct 8, 2025 | 80.10 | 80.10 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Oct 7, 2025 | 80.90 | 82.30 | 79.90 | 80.00 | 80.00 | -1.11% | 128 |
| Oct 6, 2025 | 81.50 | 81.50 | 80.90 | 80.90 | 80.90 | - | - |
| Oct 3, 2025 | 80.70 | 82.40 | 80.70 | 80.90 | 80.90 | 0.25% | 45 |
| Oct 2, 2025 | 81.20 | 82.30 | 80.70 | 80.70 | 80.70 | -0.49% | 5 |
| Oct 1, 2025 | 79.00 | 81.60 | 78.40 | 81.10 | 81.10 | 2.40% | 82 |
| Sep 30, 2025 | 76.50 | 79.90 | 76.50 | 79.20 | 79.20 | 3.13% | 50 |
| Sep 29, 2025 | 77.10 | 77.10 | 76.80 | 76.80 | 76.80 | 1.45% | 15 |
| Sep 26, 2025 | 76.00 | 76.60 | 75.70 | 75.70 | 75.70 | -0.26% | 2,000 |
| Sep 25, 2025 | 76.70 | 77.50 | 75.90 | 75.90 | 75.90 | -0.78% | 150 |
| Sep 24, 2025 | 76.20 | 76.50 | 76.20 | 76.50 | 76.50 | 0.66% | 25 |
| Sep 23, 2025 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -1.04% | - |