Mayr-Melnhof Karton AG (FRA:MYM)
Germany · Delayed Price · Currency is EUR 97.90
-1.60 (-1.61%)
At close: Feb 20, 2026
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 99.80 | 99.80 | 97.90 | 97.90 | 97.90 | -1.61% | - |
| Feb 19, 2026 | 101.60 | 101.60 | 99.50 | 99.50 | 99.50 | -0.70% | 84 |
| Feb 18, 2026 | 98.50 | 100.20 | 98.50 | 100.20 | 100.20 | 1.83% | - |
| Feb 17, 2026 | 97.70 | 98.40 | 97.70 | 98.40 | 98.40 | 0.20% | - |
| Feb 16, 2026 | 97.20 | 99.60 | 97.20 | 98.20 | 98.20 | 1.03% | 80 |
| Feb 13, 2026 | 98.50 | 98.50 | 97.20 | 97.20 | 97.20 | -1.22% | 100 |
| Feb 12, 2026 | 100.40 | 100.80 | 98.40 | 98.40 | 98.40 | -1.80% | 150 |
| Feb 11, 2026 | 101.00 | 101.60 | 100.20 | 100.20 | 100.20 | -0.79% | 30 |
| Feb 10, 2026 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 3.48% | 30 |
| Feb 9, 2026 | 96.10 | 97.70 | 95.40 | 97.60 | 97.60 | 1.77% | 67 |
| Feb 6, 2026 | 94.70 | 96.10 | 94.70 | 95.90 | 95.90 | 1.37% | 101 |
| Feb 5, 2026 | 98.80 | 98.80 | 94.60 | 94.60 | 94.60 | -4.15% | - |
| Feb 4, 2026 | 94.90 | 99.80 | 94.90 | 98.70 | 98.70 | 4.56% | 12 |
| Feb 3, 2026 | 95.30 | 95.30 | 94.40 | 94.40 | 94.40 | -0.53% | 4 |
| Feb 2, 2026 | 94.30 | 94.90 | 94.30 | 94.90 | 94.90 | 0.96% | - |
| Jan 30, 2026 | 96.00 | 98.30 | 94.00 | 94.00 | 94.00 | -2.49% | 61 |
| Jan 29, 2026 | 97.80 | 97.90 | 96.40 | 96.40 | 96.40 | -1.13% | 40 |
| Jan 28, 2026 | 96.90 | 97.50 | 96.90 | 97.50 | 97.50 | 1.56% | 1 |
| Jan 27, 2026 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | -0.31% | - |
| Jan 26, 2026 | 96.20 | 98.30 | 96.20 | 96.30 | 96.30 | -2.13% | 70 |
| Jan 23, 2026 | 95.60 | 98.40 | 95.60 | 98.40 | 98.40 | 2.93% | 301 |
| Jan 22, 2026 | 94.50 | 95.60 | 94.50 | 95.60 | 95.60 | 2.91% | 111 |
| Jan 21, 2026 | 88.40 | 92.90 | 88.40 | 92.90 | 92.90 | 5.57% | 50 |
| Jan 20, 2026 | 89.70 | 89.70 | 88.00 | 88.00 | 88.00 | -2.11% | 2 |
| Jan 19, 2026 | 89.50 | 90.30 | 89.50 | 89.90 | 89.90 | -1.21% | 81 |
| Jan 16, 2026 | 92.10 | 92.30 | 91.00 | 91.00 | 91.00 | -0.98% | 125 |
| Jan 15, 2026 | 94.20 | 94.20 | 91.90 | 91.90 | 91.90 | -1.71% | - |
| Jan 14, 2026 | 91.10 | 93.50 | 91.10 | 93.50 | 93.50 | 2.75% | - |
| Jan 13, 2026 | 92.90 | 92.90 | 91.00 | 91.00 | 91.00 | -1.94% | - |
| Jan 12, 2026 | 95.00 | 95.00 | 92.80 | 92.80 | 92.80 | -0.96% | 6 |
| Jan 9, 2026 | 96.00 | 96.00 | 93.70 | 93.70 | 93.70 | -2.29% | - |
| Jan 8, 2026 | 96.80 | 96.80 | 95.90 | 95.90 | 95.90 | -1.24% | 101 |
| Jan 7, 2026 | 96.30 | 97.10 | 96.30 | 97.10 | 97.10 | 1.04% | - |
| Jan 6, 2026 | 95.30 | 96.10 | 95.30 | 96.10 | 96.10 | 1.05% | 1 |
| Jan 5, 2026 | 94.60 | 96.40 | 94.60 | 95.10 | 95.10 | 0.74% | 201 |
| Jan 2, 2026 | 94.00 | 95.50 | 92.80 | 94.40 | 94.40 | 2.50% | 138 |
| Dec 30, 2025 | 90.70 | 92.10 | 90.70 | 92.10 | 92.10 | 1.66% | - |
| Dec 29, 2025 | 86.70 | 90.60 | 86.70 | 90.60 | 90.60 | 4.26% | 205 |
| Dec 23, 2025 | 86.70 | 86.90 | 86.70 | 86.90 | 86.90 | - | - |
| Dec 22, 2025 | 86.80 | 86.90 | 86.80 | 86.90 | 86.90 | 1.05% | - |
| 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 |