Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 73.20
-1.70 (-2.27%)
Aug 1, 2025, 5:35 PM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.10 | 74.60 | 73.00 | 73.20 | 73.20 | -2.27% | 9,887 |
| Jul 31, 2025 | 75.60 | 75.60 | 74.60 | 74.90 | 74.90 | -0.27% | 9,240 |
| Jul 30, 2025 | 76.40 | 76.40 | 74.90 | 75.10 | 75.10 | -1.57% | 7,618 |
| Jul 29, 2025 | 75.90 | 77.30 | 75.50 | 76.30 | 76.30 | 0.79% | 11,208 |
| Jul 28, 2025 | 76.00 | 77.20 | 75.50 | 75.70 | 75.70 | -0.13% | 14,464 |
| Jul 25, 2025 | 76.00 | 76.30 | 75.00 | 75.80 | 75.80 | - | 10,117 |
| Jul 24, 2025 | 76.40 | 76.40 | 75.30 | 75.80 | 75.80 | -0.79% | 5,999 |
| Jul 23, 2025 | 75.80 | 76.60 | 75.20 | 76.40 | 76.40 | 1.73% | 12,151 |
| Jul 22, 2025 | 75.50 | 75.70 | 74.70 | 75.10 | 75.10 | -0.53% | 4,399 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.10 | 75.50 | 75.50 | -0.26% | 3,592 |
| Jul 18, 2025 | 75.30 | 76.90 | 75.30 | 75.70 | 75.70 | 0.66% | 9,607 |
| Jul 17, 2025 | 75.00 | 75.80 | 75.00 | 75.20 | 75.20 | 0.67% | 3,785 |
| Jul 16, 2025 | 75.20 | 75.70 | 74.30 | 74.70 | 74.70 | -0.53% | 6,165 |
| Jul 15, 2025 | 75.80 | 76.00 | 74.90 | 75.10 | 75.10 | -0.13% | 8,487 |
| Jul 14, 2025 | 76.20 | 76.20 | 74.60 | 75.20 | 75.20 | -1.31% | 6,838 |
| Jul 11, 2025 | 77.00 | 77.20 | 76.00 | 76.20 | 76.20 | -1.04% | 8,030 |
| Jul 10, 2025 | 76.10 | 77.30 | 76.10 | 77.00 | 77.00 | 1.05% | 19,514 |
| Jul 9, 2025 | 76.30 | 77.30 | 76.10 | 76.20 | 76.20 | -0.13% | 10,909 |
| Jul 8, 2025 | 76.60 | 76.90 | 75.30 | 76.30 | 76.30 | -0.39% | 12,210 |
| Jul 7, 2025 | 76.50 | 77.10 | 75.50 | 76.60 | 76.60 | 0.52% | 9,565 |
| Jul 4, 2025 | 78.00 | 78.00 | 76.00 | 76.20 | 76.20 | -1.93% | 7,489 |
| Jul 3, 2025 | 78.30 | 79.00 | 77.50 | 77.70 | 77.70 | -0.89% | 12,245 |
| Jul 2, 2025 | 76.00 | 78.70 | 75.80 | 78.40 | 78.40 | 3.16% | 17,628 |
| Jul 1, 2025 | 76.00 | 76.10 | 75.20 | 76.00 | 76.00 | -0.52% | 4,591 |
| Jun 30, 2025 | 76.90 | 77.50 | 75.70 | 76.40 | 76.40 | -0.65% | 17,796 |
| Jun 27, 2025 | 76.80 | 77.20 | 76.70 | 76.90 | 76.90 | 0.26% | 7,087 |
| Jun 26, 2025 | 75.40 | 76.80 | 75.30 | 76.70 | 76.70 | 1.72% | 10,131 |
| Jun 25, 2025 | 75.00 | 75.90 | 75.00 | 75.40 | 75.40 | 0.13% | 4,041 |
| Jun 24, 2025 | 74.50 | 76.00 | 74.50 | 75.30 | 75.30 | 0.53% | 6,604 |
| Jun 23, 2025 | 74.00 | 75.10 | 73.70 | 74.90 | 74.90 | 0.27% | 4,766 |
| Jun 20, 2025 | 73.80 | 75.50 | 73.60 | 74.70 | 74.70 | 2.19% | 16,545 |
| Jun 19, 2025 | 74.80 | 74.80 | 72.90 | 73.10 | 73.10 | -1.75% | 4,384 |
| Jun 18, 2025 | 76.20 | 76.20 | 74.30 | 74.40 | 74.40 | -1.33% | 4,936 |
| Jun 17, 2025 | 75.50 | 76.20 | 74.10 | 75.40 | 75.40 | 0.80% | 8,821 |
| Jun 16, 2025 | 73.50 | 75.60 | 73.50 | 74.80 | 74.80 | 1.77% | 9,487 |
| Jun 13, 2025 | 74.30 | 74.30 | 72.90 | 73.50 | 73.50 | -1.47% | 18,571 |
| Jun 12, 2025 | 74.60 | 75.50 | 74.30 | 74.60 | 74.60 | -0.40% | 9,967 |
| Jun 11, 2025 | 76.00 | 76.00 | 74.80 | 74.90 | 74.90 | -0.13% | 7,257 |
| Jun 10, 2025 | 75.40 | 75.80 | 75.00 | 75.00 | 75.00 | - | 8,250 |
| Jun 9, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.27% | 1,259 |
| Jun 6, 2025 | 75.70 | 75.90 | 75.00 | 75.20 | 75.20 | -0.53% | 3,422 |
| Jun 5, 2025 | 75.20 | 76.10 | 75.20 | 75.60 | 75.60 | 0.80% | 2,884 |
| Jun 4, 2025 | 74.70 | 75.60 | 74.70 | 75.00 | 75.00 | 0.40% | 3,813 |
| Jun 3, 2025 | 76.40 | 76.40 | 74.60 | 74.70 | 74.70 | -1.71% | 5,758 |
| Jun 2, 2025 | 75.40 | 76.30 | 74.10 | 76.00 | 76.00 | 1.60% | 10,886 |
| May 30, 2025 | 75.40 | 76.00 | 74.80 | 74.80 | 74.80 | -0.40% | 4,130 |
| May 29, 2025 | 76.40 | 76.40 | 75.00 | 75.10 | 75.10 | -0.79% | 2,438 |
| May 28, 2025 | 76.00 | 76.40 | 75.60 | 75.70 | 75.70 | - | 4,068 |
| May 27, 2025 | 75.30 | 75.90 | 74.50 | 75.70 | 75.70 | 0.80% | 7,525 |
| May 26, 2025 | 75.30 | 76.00 | 74.70 | 75.10 | 75.10 | -0.27% | 5,139 |