Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 81.90
-2.40 (-2.85%)
At close: Dec 5, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.00 | 84.70 | 81.60 | 81.90 | 81.90 | -2.85% | 9,274 |
| Dec 4, 2025 | 84.80 | 85.30 | 82.00 | 84.30 | 84.30 | - | 9,580 |
| Dec 3, 2025 | 83.30 | 85.10 | 83.30 | 84.30 | 84.30 | -0.24% | 11,034 |
| Dec 2, 2025 | 84.30 | 86.00 | 83.70 | 84.50 | 84.50 | 0.12% | 9,050 |
| Dec 1, 2025 | 83.00 | 84.80 | 83.00 | 84.40 | 84.40 | 1.20% | 10,689 |
| Nov 28, 2025 | 82.00 | 84.00 | 81.50 | 83.40 | 83.40 | 1.71% | 12,388 |
| Nov 27, 2025 | 79.90 | 82.00 | 78.80 | 82.00 | 82.00 | 1.61% | 13,163 |
| Nov 26, 2025 | 79.40 | 81.00 | 79.20 | 80.70 | 80.70 | 2.15% | 15,684 |
| Nov 25, 2025 | 77.40 | 79.20 | 77.00 | 79.00 | 79.00 | 0.89% | 21,928 |
| Nov 24, 2025 | 76.00 | 78.50 | 76.00 | 78.30 | 78.30 | 3.71% | 16,049 |
| Nov 21, 2025 | 72.90 | 75.60 | 72.90 | 75.50 | 75.50 | 3.00% | 9,685 |
| Nov 20, 2025 | 73.00 | 73.80 | 72.70 | 73.30 | 73.30 | 0.83% | 10,475 |
| Nov 19, 2025 | 72.80 | 73.60 | 71.30 | 72.70 | 72.70 | 0.69% | 12,325 |
| Nov 18, 2025 | 72.80 | 73.30 | 71.50 | 72.20 | 72.20 | -1.10% | 17,804 |
| Nov 17, 2025 | 74.00 | 74.20 | 73.00 | 73.00 | 73.00 | -0.82% | 6,945 |
| Nov 14, 2025 | 74.70 | 74.70 | 72.60 | 73.60 | 73.60 | -0.67% | 7,332 |
| Nov 13, 2025 | 74.90 | 75.30 | 73.90 | 74.10 | 74.10 | -0.94% | 14,068 |
| Nov 12, 2025 | 73.10 | 75.00 | 73.10 | 74.80 | 74.80 | 2.47% | 15,443 |
| Nov 11, 2025 | 71.60 | 73.60 | 71.60 | 73.00 | 73.00 | 2.10% | 12,028 |
| Nov 10, 2025 | 70.70 | 72.70 | 70.70 | 71.50 | 71.50 | 2.14% | 16,851 |
| Nov 7, 2025 | 72.00 | 72.40 | 69.70 | 70.00 | 70.00 | -1.13% | 22,129 |
| Nov 6, 2025 | 73.40 | 73.50 | 70.60 | 70.80 | 70.80 | -2.88% | 20,291 |
| Nov 5, 2025 | 74.00 | 75.70 | 72.90 | 72.90 | 72.90 | -1.49% | 20,051 |
| Nov 4, 2025 | 78.30 | 79.80 | 72.00 | 74.00 | 74.00 | -7.27% | 51,554 |
| Nov 3, 2025 | 78.50 | 80.10 | 78.30 | 79.80 | 79.80 | 1.01% | 9,991 |
| Oct 31, 2025 | 78.50 | 79.30 | 78.30 | 79.00 | 79.00 | 0.64% | 6,092 |
| Oct 30, 2025 | 79.90 | 79.90 | 78.50 | 78.50 | 78.50 | -2.12% | 9,683 |
| Oct 29, 2025 | 80.60 | 81.50 | 80.00 | 80.20 | 80.20 | -1.47% | 8,069 |
| Oct 28, 2025 | 81.00 | 81.90 | 80.60 | 81.40 | 81.40 | -0.12% | 6,579 |
| Oct 27, 2025 | 82.80 | 82.80 | 81.30 | 81.50 | 81.50 | -1.45% | 8,173 |
| Oct 24, 2025 | 83.50 | 83.50 | 81.20 | 82.70 | 82.70 | 1.22% | 5,510 |
| Oct 23, 2025 | 80.00 | 82.00 | 80.00 | 81.70 | 81.70 | 0.99% | 5,054 |
| Oct 22, 2025 | 81.00 | 81.70 | 80.00 | 80.90 | 80.90 | -0.49% | 16,709 |
| Oct 21, 2025 | 83.40 | 83.40 | 80.60 | 81.30 | 81.30 | -1.93% | 16,112 |
| Oct 20, 2025 | 81.70 | 85.20 | 81.70 | 82.90 | 82.90 | 1.72% | 23,665 |
| Oct 17, 2025 | 80.00 | 81.80 | 79.60 | 81.50 | 81.50 | 1.37% | 17,246 |
| Oct 16, 2025 | 79.30 | 80.90 | 79.30 | 80.40 | 80.40 | 1.39% | 14,421 |
| Oct 15, 2025 | 80.00 | 80.50 | 79.10 | 79.30 | 79.30 | -0.88% | 10,881 |
| Oct 14, 2025 | 79.50 | 80.50 | 79.30 | 80.00 | 80.00 | 0.13% | 12,420 |
| Oct 13, 2025 | 78.90 | 80.60 | 78.90 | 79.90 | 79.90 | 1.01% | 12,719 |
| Oct 10, 2025 | 79.10 | 80.80 | 79.10 | 79.10 | 79.10 | -0.38% | 10,600 |
| Oct 9, 2025 | 79.70 | 80.80 | 79.20 | 79.40 | 79.40 | -0.75% | 9,679 |
| Oct 8, 2025 | 81.50 | 81.50 | 79.30 | 80.00 | 80.00 | -0.99% | 8,276 |
| Oct 7, 2025 | 81.10 | 81.70 | 80.70 | 80.80 | 80.80 | -0.86% | 8,578 |
| Oct 6, 2025 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | -0.73% | 11,558 |
| Oct 3, 2025 | 81.70 | 82.70 | 81.60 | 82.10 | 82.10 | 1.11% | 7,156 |
| Oct 2, 2025 | 80.90 | 82.00 | 80.90 | 81.20 | 81.20 | -0.25% | 9,353 |
| Oct 1, 2025 | 79.00 | 81.40 | 78.30 | 81.40 | 81.40 | 2.91% | 10,362 |
| Sep 30, 2025 | 77.50 | 79.10 | 76.50 | 79.10 | 79.10 | 2.33% | 15,781 |
| Sep 29, 2025 | 76.40 | 77.40 | 76.40 | 77.30 | 77.30 | 1.58% | 8,974 |