Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 82.30
+0.40 (0.49%)
May 26, 2026, 9:15 AM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 81.50 | 82.70 | 81.50 | 82.10 | - | 0.37% | 1,006 |
| May 22, 2026 | 81.30 | 83.20 | 81.30 | 81.80 | 81.80 | -0.12% | 14,761 |
| May 21, 2026 | 80.80 | 82.70 | 80.80 | 81.90 | 81.90 | 0.24% | 12,970 |
| May 20, 2026 | 80.00 | 83.00 | 79.50 | 81.70 | 81.70 | 2.13% | 19,758 |
| May 19, 2026 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 1.91% | 17,158 |
| May 18, 2026 | 78.00 | 79.60 | 77.80 | 78.50 | 78.50 | -0.51% | 8,848 |
| May 15, 2026 | 80.80 | 80.80 | 78.90 | 78.90 | 78.90 | -1.87% | 11,696 |
| May 14, 2026 | 79.80 | 80.80 | 78.30 | 80.40 | 80.40 | 3.08% | 11,394 |
| May 13, 2026 | 79.00 | 79.60 | 77.50 | 78.00 | 78.00 | 0.91% | 18,012 |
| May 12, 2026 | 77.90 | 79.20 | 77.10 | 77.30 | 77.30 | -2.15% | 24,716 |
| May 11, 2026 | 78.90 | 80.00 | 78.30 | 79.00 | 79.00 | 0.13% | 19,625 |
| May 8, 2026 | 80.40 | 80.40 | 78.70 | 78.90 | 78.90 | -0.63% | 8,113 |
| May 7, 2026 | 80.30 | 81.00 | 79.40 | 79.40 | 79.40 | -0.75% | 17,632 |
| May 6, 2026 | 78.70 | 80.80 | 77.80 | 80.00 | 80.00 | 3.90% | 18,404 |
| May 5, 2026 | 77.20 | 79.30 | 76.60 | 79.00 | 77.00 | 1.54% | 29,561 |
| May 4, 2026 | 80.00 | 81.10 | 76.80 | 77.80 | 75.83 | -2.75% | 47,962 |
| Apr 30, 2026 | 80.00 | 81.60 | 79.60 | 80.00 | 77.97 | - | 48,635 |
| Apr 29, 2026 | 81.80 | 83.20 | 79.60 | 80.00 | 77.97 | -0.87% | 30,191 |
| Apr 28, 2026 | 86.60 | 86.60 | 79.60 | 80.70 | 78.66 | -5.39% | 34,399 |
| Apr 27, 2026 | 86.10 | 89.00 | 85.30 | 85.30 | 83.14 | -0.12% | 13,213 |
| Apr 24, 2026 | 87.60 | 87.60 | 85.40 | 85.40 | 83.24 | -2.84% | 15,731 |
| Apr 23, 2026 | 88.50 | 89.00 | 87.00 | 87.90 | 85.67 | -0.68% | 10,722 |
| Apr 22, 2026 | 90.10 | 90.20 | 88.50 | 88.50 | 86.26 | -1.78% | 8,431 |
| Apr 21, 2026 | 92.50 | 92.50 | 90.10 | 90.10 | 87.82 | -1.53% | 6,376 |
| Apr 20, 2026 | 91.40 | 92.00 | 89.60 | 91.50 | 89.18 | 0.55% | 13,597 |
| Apr 17, 2026 | 90.70 | 92.20 | 89.80 | 91.00 | 88.70 | 1.11% | 11,732 |
| Apr 16, 2026 | 91.00 | 91.40 | 90.00 | 90.00 | 87.72 | -1.10% | 9,681 |
| Apr 15, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 88.70 | -1.83% | 11,968 |
| Apr 14, 2026 | 91.00 | 94.30 | 91.00 | 92.70 | 90.35 | 0.43% | 22,229 |
| Apr 13, 2026 | 91.00 | 93.60 | 91.00 | 92.30 | 89.96 | -1.28% | 9,961 |
| Apr 10, 2026 | 88.60 | 93.50 | 88.20 | 93.50 | 91.13 | 6.98% | 39,154 |
| Apr 9, 2026 | 88.80 | 88.80 | 87.00 | 87.40 | 85.19 | -1.02% | 4,230 |
| Apr 8, 2026 | 86.50 | 89.90 | 86.50 | 88.30 | 86.06 | 3.88% | 8,255 |
| Apr 7, 2026 | 88.50 | 88.50 | 85.00 | 85.00 | 82.85 | -2.30% | 10,466 |
| Apr 2, 2026 | 86.80 | 88.00 | 86.70 | 87.00 | 84.80 | -1.14% | 2,762 |
| Apr 1, 2026 | 90.00 | 90.00 | 86.70 | 88.00 | 85.77 | 1.73% | 9,190 |
| Mar 31, 2026 | 89.80 | 89.80 | 86.50 | 86.50 | 84.31 | -3.03% | 7,255 |
| Mar 30, 2026 | 87.00 | 89.20 | 86.40 | 89.20 | 86.94 | 2.18% | 8,520 |
| Mar 27, 2026 | 85.40 | 88.40 | 85.40 | 87.30 | 85.09 | -0.80% | 7,411 |
| Mar 26, 2026 | 88.60 | 88.60 | 87.40 | 88.00 | 85.77 | -0.79% | 18,294 |
| Mar 25, 2026 | 89.00 | 90.90 | 87.70 | 88.70 | 86.45 | 1.95% | 23,081 |
| Mar 24, 2026 | 87.30 | 88.50 | 84.40 | 87.00 | 84.80 | 1.28% | 14,351 |
| Mar 23, 2026 | 80.70 | 86.80 | 78.20 | 85.90 | 83.73 | 4.37% | 21,550 |
| Mar 20, 2026 | 83.80 | 85.50 | 79.50 | 82.30 | 80.22 | -0.60% | 322,757 |
| Mar 19, 2026 | 87.10 | 87.10 | 82.80 | 82.80 | 80.70 | -6.12% | 12,526 |
| Mar 18, 2026 | 88.00 | 90.50 | 87.40 | 88.20 | 85.97 | -0.23% | 10,297 |
| Mar 17, 2026 | 91.20 | 92.40 | 88.40 | 88.40 | 86.16 | -3.28% | 16,290 |
| Mar 16, 2026 | 91.00 | 92.60 | 89.50 | 91.40 | 89.09 | -0.33% | 18,197 |
| Mar 13, 2026 | 94.40 | 94.40 | 91.20 | 91.70 | 89.38 | -2.86% | 9,431 |
| Mar 12, 2026 | 94.40 | 96.20 | 92.40 | 94.40 | 92.01 | - | 22,030 |