Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 77.40
-1.30 (-1.65%)
Jul 6, 2026, 5:35 PM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |