Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 80.90
+2.00 (2.53%)
Jul 24, 2026, 5:35 PM CET
Mayr-Melnhof Karton AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 78.90 | 80.90 | 78.90 | 80.90 | 80.90 | 2.53% | 13,378 |
| Jul 23, 2026 | 83.80 | 83.80 | 78.40 | 78.90 | 78.90 | -6.85% | 29,926 |
| Jul 22, 2026 | 82.90 | 85.80 | 81.60 | 84.70 | 84.70 | 2.79% | 24,380 |
| Jul 21, 2026 | 81.50 | 82.40 | 80.10 | 82.40 | 82.40 | 1.60% | 10,189 |
| Jul 20, 2026 | 82.30 | 82.30 | 80.50 | 81.10 | 81.10 | -1.46% | 20,255 |
| Jul 17, 2026 | 80.90 | 82.80 | 80.40 | 82.30 | 82.30 | 1.60% | 17,869 |
| Jul 16, 2026 | 79.00 | 81.00 | 78.40 | 81.00 | 81.00 | 2.27% | 11,236 |
| Jul 15, 2026 | 77.20 | 79.50 | 76.70 | 79.20 | 79.20 | 2.46% | 17,572 |
| Jul 14, 2026 | 77.80 | 78.10 | 77.00 | 77.30 | 77.30 | -0.90% | 18,225 |
| Jul 13, 2026 | 77.70 | 78.90 | 77.70 | 78.00 | 78.00 | 0.39% | 16,236 |
| Jul 10, 2026 | 77.00 | 78.40 | 77.00 | 77.70 | 77.70 | 0.91% | 12,080 |
| Jul 9, 2026 | 76.30 | 77.20 | 75.90 | 77.00 | 77.00 | 1.32% | 13,631 |
| Jul 8, 2026 | 76.90 | 77.70 | 75.50 | 76.00 | 76.00 | -2.31% | 17,632 |
| Jul 7, 2026 | 77.80 | 78.20 | 76.80 | 77.80 | 77.80 | 0.52% | 16,025 |
| Jul 6, 2026 | 77.40 | 78.80 | 76.50 | 77.40 | 77.40 | -1.65% | 16,524 |
| Jul 3, 2026 | 78.40 | 79.30 | 78.10 | 78.70 | 78.70 | 0.77% | 10,505 |
| Jul 2, 2026 | 75.00 | 78.30 | 75.00 | 78.10 | 78.10 | 2.49% | 24,875 |
| Jul 1, 2026 | 76.40 | 77.50 | 75.00 | 76.20 | 76.20 | 0.13% | 25,216 |
| Jun 30, 2026 | 77.40 | 77.40 | 75.60 | 76.10 | 76.10 | 0.26% | 22,888 |
| Jun 29, 2026 | 77.50 | 78.60 | 75.50 | 75.90 | 75.90 | -2.06% | 23,258 |
| Jun 26, 2026 | 79.50 | 80.10 | 77.30 | 77.50 | 77.50 | -2.64% | 19,185 |
| Jun 25, 2026 | 78.00 | 80.90 | 76.60 | 79.60 | 79.60 | 3.51% | 31,302 |
| Jun 24, 2026 | 78.00 | 78.10 | 76.10 | 76.90 | 76.90 | -0.77% | 11,425 |
| Jun 23, 2026 | 78.80 | 78.80 | 77.50 | 77.50 | 77.50 | -1.90% | 12,315 |
| Jun 22, 2026 | 79.20 | 79.60 | 78.00 | 79.00 | 79.00 | -0.63% | 11,331 |
| Jun 19, 2026 | 80.00 | 80.80 | 79.30 | 79.50 | 79.50 | -1.12% | 30,343 |
| Jun 18, 2026 | 81.20 | 81.40 | 78.90 | 80.40 | 80.40 | -0.50% | 26,356 |
| Jun 17, 2026 | 80.70 | 81.70 | 80.50 | 80.80 | 80.80 | -0.37% | 13,685 |
| Jun 16, 2026 | 81.40 | 81.50 | 79.50 | 81.10 | 81.10 | 1.00% | 20,947 |
| Jun 15, 2026 | 81.20 | 83.50 | 80.10 | 80.30 | 80.30 | 0.37% | 15,402 |
| Jun 12, 2026 | 77.00 | 81.30 | 77.00 | 80.00 | 80.00 | 5.12% | 25,304 |
| Jun 11, 2026 | 75.40 | 76.60 | 75.10 | 76.10 | 76.10 | 1.06% | 20,426 |
| Jun 10, 2026 | 76.20 | 76.90 | 75.10 | 75.30 | 75.30 | - | 33,418 |
| Jun 9, 2026 | 77.00 | 77.00 | 75.30 | 75.30 | 75.30 | -1.95% | 21,806 |
| Jun 8, 2026 | 76.40 | 76.80 | 74.50 | 76.80 | 76.80 | 0.79% | 24,361 |
| Jun 5, 2026 | 77.50 | 77.90 | 75.60 | 76.20 | 76.20 | -2.18% | 16,574 |
| Jun 4, 2026 | 78.90 | 79.00 | 77.50 | 77.90 | 77.90 | -0.76% | 14,381 |
| Jun 3, 2026 | 79.20 | 80.40 | 78.50 | 78.50 | 78.50 | -2.12% | 50,022 |
| Jun 2, 2026 | 78.40 | 80.70 | 78.10 | 80.20 | 80.20 | 1.65% | 26,360 |
| Jun 1, 2026 | 79.00 | 80.00 | 75.00 | 78.90 | 78.90 | -0.75% | 73,116 |
| May 29, 2026 | 83.20 | 84.70 | 79.50 | 79.50 | 79.50 | -4.45% | 266,510 |
| May 28, 2026 | 83.00 | 84.50 | 83.00 | 83.20 | 83.20 | -0.36% | 9,355 |
| May 27, 2026 | 82.00 | 84.60 | 82.00 | 83.50 | 83.50 | 2.08% | 17,045 |
| May 26, 2026 | 82.20 | 84.40 | 81.60 | 81.80 | 81.80 | -0.12% | 12,256 |
| May 25, 2026 | 81.50 | 84.80 | 81.50 | 81.90 | 81.90 | 0.12% | 17,124 |
| 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 |