Mayr-Melnhof Karton AG (VIE:MMK)
Austria · Delayed Price · Currency is EUR 76.20
+1.10 (1.46%)
Sep 4, 2026, 5:35 PM CET
Mayr-Melnhof Karton AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 78.00 | 78.80 | 77.10 | 77.20 | 77.20 | -1.15% | 12,684 |
| Aug 24, 2026 | 78.60 | 79.00 | 77.50 | 78.10 | 78.10 | -0.51% | 9,717 |
| Aug 21, 2026 | 76.80 | 80.30 | 76.80 | 78.50 | 78.50 | 2.61% | 14,430 |
| Aug 20, 2026 | 79.80 | 80.50 | 76.50 | 76.50 | 76.50 | -5.32% | 32,849 |
| Aug 19, 2026 | 80.10 | 81.30 | 79.20 | 80.80 | 80.80 | -0.12% | 9,843 |
| Aug 18, 2026 | 82.00 | 82.70 | 80.40 | 80.90 | 80.90 | -1.22% | 6,502 |
| Aug 17, 2026 | 83.00 | 83.60 | 81.90 | 81.90 | 81.90 | -1.80% | 8,187 |
| Aug 14, 2026 | 85.00 | 86.20 | 83.30 | 83.40 | 83.40 | -2.68% | 12,564 |
| Aug 13, 2026 | 84.60 | 86.00 | 84.30 | 85.70 | 85.70 | 0.71% | 22,013 |
| Aug 12, 2026 | 85.00 | 86.10 | 84.20 | 85.10 | 85.10 | - | 4,924 |
| Aug 11, 2026 | 85.50 | 86.00 | 84.60 | 85.10 | 85.10 | - | 5,303 |
| Aug 10, 2026 | 87.30 | 87.30 | 82.10 | 85.10 | 85.10 | -1.96% | 25,863 |
| Aug 7, 2026 | 86.40 | 87.50 | 84.70 | 86.80 | 86.80 | -0.12% | 11,633 |
| Aug 6, 2026 | 88.20 | 89.80 | 86.90 | 86.90 | 86.90 | -1.81% | 13,065 |
| Aug 5, 2026 | 85.10 | 88.80 | 85.10 | 88.50 | 88.50 | 1.72% | 16,278 |
| Aug 4, 2026 | 85.00 | 87.00 | 84.70 | 87.00 | 87.00 | 2.11% | 9,940 |
| Aug 3, 2026 | 83.50 | 86.20 | 83.50 | 85.20 | 85.20 | 2.53% | 11,288 |
| Jul 31, 2026 | 82.10 | 84.00 | 82.10 | 83.10 | 83.10 | -0.72% | 13,006 |
| Jul 30, 2026 | 82.70 | 85.30 | 82.70 | 83.70 | 83.70 | 1.09% | 35,144 |
| Jul 29, 2026 | 83.00 | 84.10 | 81.80 | 82.80 | 82.80 | 0.49% | 19,564 |
| Jul 28, 2026 | 81.60 | 82.50 | 80.80 | 82.40 | 82.40 | -0.36% | 19,162 |
| Jul 27, 2026 | 82.50 | 82.90 | 80.90 | 82.70 | 82.70 | 2.22% | 26,441 |
| 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 |