Mayr-Melnhof Karton AG (FRA:MYM)
Germany · Delayed Price · Currency is EUR 78.50
+1.70 (2.21%)
Aug 26, 2026, 9:59 AM CET
FRA:MYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 77.10 | 78.50 | 77.10 | 78.50 | - | 2.21% | 200 |
| Aug 25, 2026 | 77.70 | 77.70 | 76.80 | 76.80 | 76.80 | -0.65% | 28 |
| Aug 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.51% | - |
| Aug 21, 2026 | 76.90 | 77.70 | 76.90 | 77.70 | 77.70 | -2.87% | - |
| Aug 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.74% | - |
| Aug 19, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.74% | - |
| Aug 18, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.49% | - |
| Aug 17, 2026 | 82.90 | 82.90 | 81.60 | 81.60 | 81.60 | -1.33% | 10 |
| Aug 14, 2026 | 85.10 | 85.10 | 82.70 | 82.70 | 82.70 | -3.16% | - |
| Aug 13, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.83% | - |
| Aug 12, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.17% | - |
| Aug 11, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.18% | 35 |
| Aug 10, 2026 | 86.20 | 86.20 | 84.70 | 84.70 | 84.70 | -1.74% | 35 |
| Aug 7, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.49% | - |
| Aug 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.92% | - |
| Aug 5, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.12% | - |
| Aug 4, 2026 | 84.60 | 86.60 | 84.60 | 86.60 | 86.60 | 0.81% | 10 |
| Aug 3, 2026 | 82.90 | 85.90 | 82.90 | 85.90 | 85.90 | 4.00% | 220 |
| Jul 31, 2026 | 83.50 | 83.50 | 82.60 | 82.60 | 82.60 | 0.61% | - |
| Jul 30, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.23% | - |
| Jul 29, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | - |
| Jul 28, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.37% | - |
| Jul 27, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.13% | 30 |
| Jul 24, 2026 | 78.70 | 80.00 | 78.70 | 80.00 | 80.00 | 2.30% | - |
| Jul 23, 2026 | 83.70 | 83.70 | 78.20 | 78.20 | 78.20 | -8.54% | 43 |
| Jul 22, 2026 | 80.80 | 85.50 | 80.80 | 85.50 | 85.50 | 5.95% | 5 |
| Jul 21, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.88% | - |
| Jul 20, 2026 | 81.70 | 81.70 | 80.00 | 80.00 | 80.00 | -1.11% | 50 |
| Jul 17, 2026 | 79.30 | 80.90 | 79.30 | 80.90 | 80.90 | 1.38% | 50 |
| Jul 16, 2026 | 78.70 | 79.80 | 78.70 | 79.80 | 79.80 | 4.04% | 1 |
| Jul 15, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Jul 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.13% | - |
| Jul 13, 2026 | 78.30 | 78.30 | 76.90 | 76.90 | 76.90 | -0.26% | 100 |
| Jul 10, 2026 | 76.10 | 77.10 | 76.10 | 77.10 | 77.10 | 0.92% | - |
| Jul 9, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.53% | - |
| Jul 8, 2026 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jul 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.80% | - |
| Jul 6, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.03% | - |
| Jul 3, 2026 | 78.40 | 78.40 | 77.90 | 77.90 | 77.90 | 2.91% | - |
| Jul 2, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.39% | - |
| Jul 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.17% | - |
| Jun 30, 2026 | 75.80 | 76.90 | 75.80 | 76.90 | 76.90 | 1.85% | 112 |
| Jun 29, 2026 | 78.30 | 78.30 | 75.50 | 75.50 | 75.50 | -1.44% | 100 |
| Jun 26, 2026 | 78.20 | 78.20 | 76.60 | 76.60 | 76.60 | 0.13% | - |
| Jun 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.52% | - |
| Jun 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.90% | 1 |
| Jun 23, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.13% | - |
| Jun 22, 2026 | 78.90 | 78.90 | 77.70 | 77.70 | 77.70 | -2.26% | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.38% | - |
| Jun 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.99% | - |