Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 80.10
-1.00 (-1.23%)
Aug 29, 2025, 11:37 AM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 82.20 | 82.20 | 80.70 | 81.10 | 81.10 | -0.12% | 5,790 |
| Aug 27, 2025 | 82.80 | 83.60 | 80.90 | 81.20 | 81.20 | -2.87% | 5,384 |
| Aug 26, 2025 | 83.60 | 83.90 | 82.20 | 83.60 | 83.60 | - | 10,473 |
| Aug 25, 2025 | 82.40 | 84.30 | 81.90 | 83.60 | 83.60 | 0.84% | 11,302 |
| Aug 22, 2025 | 82.40 | 83.00 | 80.80 | 82.90 | 82.90 | 3.11% | 12,201 |
| Aug 21, 2025 | 82.50 | 85.90 | 79.80 | 80.40 | 80.40 | -2.07% | 20,549 |
| Aug 20, 2025 | 83.60 | 83.60 | 81.90 | 82.10 | 82.10 | -0.48% | 9,641 |
| Aug 19, 2025 | 81.00 | 84.20 | 80.80 | 82.50 | 82.50 | 2.10% | 13,873 |
| Aug 18, 2025 | 80.50 | 81.40 | 79.90 | 80.80 | 80.80 | 0.12% | 14,332 |
| Aug 15, 2025 | 77.80 | 81.00 | 77.80 | 80.70 | 80.70 | 2.93% | 20,746 |
| Aug 14, 2025 | 77.50 | 78.60 | 76.00 | 78.40 | 78.40 | 1.16% | 20,991 |
| Aug 13, 2025 | 75.60 | 77.50 | 75.30 | 77.50 | 77.50 | 2.65% | 10,713 |
| Aug 12, 2025 | 75.10 | 75.60 | 74.80 | 75.50 | 75.50 | 0.40% | 13,064 |
| Aug 11, 2025 | 77.00 | 77.00 | 75.20 | 75.20 | 75.20 | -1.96% | 19,712 |
| Aug 8, 2025 | 76.00 | 78.00 | 76.00 | 76.70 | 76.70 | 1.19% | 19,391 |
| Aug 7, 2025 | 75.00 | 77.20 | 75.00 | 75.80 | 75.80 | 0.66% | 15,204 |
| Aug 6, 2025 | 74.70 | 76.40 | 74.60 | 75.30 | 75.30 | 1.21% | 13,044 |
| Aug 5, 2025 | 74.20 | 74.40 | 73.70 | 74.40 | 74.40 | 1.78% | 7,331 |
| Aug 4, 2025 | 74.60 | 74.60 | 73.10 | 73.10 | 73.10 | -0.14% | 18,625 |
| 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 |