Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 67.70
+1.90 (2.89%)
Nov 4, 2026, 5:00 PM CET
Mayr-Melnhof Karton AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 66.60 | 67.70 | 65.80 | 67.70 | 67.70 | 2.89% | 16,483 |
| Nov 3, 2026 | 65.60 | 66.50 | 64.90 | 65.80 | 65.80 | 0.30% | 15,942 |
| Nov 2, 2026 | 64.80 | 65.70 | 64.20 | 65.60 | 65.60 | 2.18% | 20,698 |
| Oct 30, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -0.93% | 10,874 |
| Oct 29, 2026 | 64.70 | 65.00 | 63.90 | 64.80 | 64.80 | 0.47% | 15,985 |
| Oct 28, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -1.23% | 9,943 |
| Oct 27, 2026 | 64.10 | 65.50 | 64.10 | 65.30 | 65.30 | 1.87% | 20,955 |
| Oct 23, 2026 | 65.00 | 65.10 | 63.80 | 64.10 | 64.10 | -1.08% | 17,090 |
| Oct 22, 2026 | 65.20 | 65.40 | 64.40 | 64.80 | 64.80 | -0.92% | 11,697 |
| Oct 21, 2026 | 65.70 | 65.90 | 64.90 | 65.40 | 65.40 | -0.30% | 12,084 |
| Oct 20, 2026 | 65.40 | 65.80 | 64.40 | 65.60 | 65.60 | 0.15% | 17,073 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.80 | 65.50 | 65.50 | -0.76% | 20,113 |
| Oct 16, 2026 | 65.80 | 66.50 | 65.30 | 66.00 | 66.00 | 0.76% | 19,327 |
| Oct 15, 2026 | 65.50 | 66.10 | 65.20 | 65.50 | 65.50 | -0.61% | 35,729 |
| Oct 14, 2026 | 66.60 | 67.60 | 65.70 | 65.90 | 65.90 | -0.45% | 22,717 |
| Oct 13, 2026 | 65.30 | 66.80 | 65.30 | 66.20 | 66.20 | 1.07% | 13,949 |
| Oct 12, 2026 | 65.40 | 66.00 | 65.40 | 65.50 | 65.50 | 0.46% | 11,302 |
| Oct 9, 2026 | 66.00 | 66.70 | 65.20 | 65.20 | 65.20 | -0.46% | 20,909 |
| Oct 8, 2026 | 66.00 | 66.00 | 64.90 | 65.50 | 65.50 | -1.06% | 20,961 |
| Oct 7, 2026 | 66.80 | 66.80 | 66.00 | 66.20 | 66.20 | -1.49% | 18,417 |
| Oct 6, 2026 | 68.00 | 68.20 | 66.80 | 67.20 | 67.20 | -1.03% | 16,698 |
| Oct 5, 2026 | 69.00 | 69.00 | 67.90 | 67.90 | 67.90 | -1.02% | 10,840 |
| Oct 2, 2026 | 69.40 | 69.40 | 68.40 | 68.60 | 68.60 | 0.15% | 15,872 |
| Oct 1, 2026 | 70.30 | 70.30 | 68.00 | 68.50 | 68.50 | -3.11% | 35,288 |
| Sep 30, 2026 | 70.50 | 71.80 | 70.20 | 70.70 | 70.70 | 0.14% | 34,761 |
| Sep 29, 2026 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -0.70% | 15,683 |
| Sep 28, 2026 | 72.30 | 72.30 | 71.10 | 71.10 | 71.10 | -0.42% | 19,867 |
| Sep 25, 2026 | 72.00 | 72.50 | 71.40 | 71.40 | 71.40 | -0.42% | 9,050 |
| Sep 24, 2026 | 72.10 | 74.60 | 71.50 | 71.70 | 71.70 | -0.55% | 16,282 |
| Sep 23, 2026 | 73.60 | 74.30 | 71.70 | 72.10 | 72.10 | -1.23% | 13,815 |
| Sep 22, 2026 | 72.20 | 74.00 | 72.20 | 73.00 | 73.00 | 0.97% | 32,213 |
| Sep 21, 2026 | 72.80 | 72.90 | 71.90 | 72.30 | 72.30 | 1.12% | 13,960 |
| Sep 18, 2026 | 73.10 | 73.20 | 71.50 | 71.50 | 71.50 | -2.72% | 240,191 |
| Sep 17, 2026 | 73.40 | 74.00 | 72.00 | 73.50 | 73.50 | 0.14% | 15,213 |
| Sep 16, 2026 | 72.80 | 74.10 | 72.60 | 73.40 | 73.40 | 0.82% | 8,765 |
| Sep 15, 2026 | 72.30 | 74.00 | 72.30 | 72.80 | 72.80 | -0.41% | 10,643 |
| Sep 14, 2026 | 74.10 | 74.30 | 71.60 | 73.10 | 73.10 | -1.88% | 24,072 |
| Sep 11, 2026 | 75.50 | 75.50 | 74.20 | 74.50 | 74.50 | -1.32% | 20,105 |
| Sep 10, 2026 | 76.30 | 76.30 | 74.70 | 75.50 | 75.50 | -0.66% | 15,639 |
| Sep 9, 2026 | 76.00 | 76.90 | 75.50 | 76.00 | 76.00 | - | 12,814 |
| Sep 8, 2026 | 75.40 | 76.70 | 75.20 | 76.00 | 76.00 | 0.53% | 4,848 |
| Sep 7, 2026 | 77.00 | 77.00 | 75.20 | 75.60 | 75.60 | -0.79% | 8,168 |
| Sep 4, 2026 | 75.00 | 76.70 | 75.00 | 76.20 | 76.20 | 1.46% | 7,966 |
| Sep 3, 2026 | 75.50 | 75.90 | 74.80 | 75.10 | 75.10 | -0.53% | 12,821 |
| Sep 2, 2026 | 75.40 | 75.90 | 74.20 | 75.50 | 75.50 | -0.26% | 23,311 |
| Sep 1, 2026 | 75.60 | 75.80 | 75.00 | 75.70 | 75.70 | -0.13% | 10,484 |
| Aug 31, 2026 | 76.50 | 77.50 | 75.40 | 75.80 | 75.80 | -0.39% | 70,130 |
| Aug 28, 2026 | 77.50 | 78.80 | 75.50 | 76.10 | 76.10 | -1.81% | 13,644 |
| Aug 27, 2026 | 78.00 | 78.90 | 77.30 | 77.50 | 77.50 | -0.64% | 5,280 |
| Aug 26, 2026 | 77.70 | 78.50 | 77.20 | 78.00 | 78.00 | 1.04% | 13,465 |