Mayr-Melnhof Karton AG (BIT:1MMK)
Italy
· Delayed Price · Currency is EUR 94.60
+5.40 (6.05%)
At close: Dec 5, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 6.05% | - |
| Dec 4, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.00% | - |
| Dec 3, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 2.97% | - |
| Dec 2, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 15.13% | - |
| Dec 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.52% | - |
| Nov 28, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.65% | - |
| Nov 27, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.66% | - |
| Nov 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 12.38% | - |
| Nov 25, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -3.03% | - |
| Nov 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.54% | - |
| Nov 21, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.19% | - |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Nov 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.14% | - |
| Nov 11, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | - |
| Nov 10, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.95% | - |
| Nov 7, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.00% | - |
| Nov 6, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.34% | - |
| Nov 5, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.79% | - |
| Nov 4, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.00% | - |
| Nov 3, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.12% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Oct 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Oct 24, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Oct 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | - |
| Oct 20, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.50% | - |
| Oct 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Oct 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.12% | - |
| Oct 14, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Oct 13, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Oct 10, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.12% | - |
| Oct 9, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Oct 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.13% | - |
| Oct 7, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.31% | - |
| Oct 6, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.02% | - |
| Oct 3, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.02% | - |
| Oct 2, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.29% | - |
| Oct 1, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.39% | - |
| Sep 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.13% | - |
| Sep 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.39% | - |
| Sep 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.13% | - |
| Sep 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.64% | - |
| Sep 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.38% | - |
| Sep 22, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.75% | - |
| Sep 19, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Sep 18, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.12% | - |
| Sep 17, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.50% | - |
| Sep 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Sep 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.12% | - |
| Sep 12, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.50% | - |
| Sep 11, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Sep 10, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.71% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.11% | - |
| Sep 8, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.50% | - |
| Sep 5, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.00% | - |
| Sep 4, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.14% | - |
| Sep 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.62% | - |
| Sep 2, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.25% | - |
| Sep 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.37% | - |
| Aug 29, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.98% | - |
| Aug 28, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.37% | - |
| Aug 27, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.17% | - |
| Aug 26, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.97% | - |
| Aug 25, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.86% | - |
| Aug 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.51% | - |
| Aug 21, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.45% | - |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Aug 19, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 10.73% | - |
| Aug 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Aug 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Aug 13, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -3.71% | - |
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.33% | - |
| Aug 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.71% | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | - |
| Aug 7, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.61% | - |
| Aug 6, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.81% | - |
| Aug 5, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.13% | - |
| Aug 4, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Aug 1, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Jul 31, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.71% | - |
| Jul 30, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.66% | - |
| Jul 29, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.92% | - |
| Jul 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.46% | - |
| Jul 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.92% | - |
| Jul 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.66% | - |
| Jul 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.13% | - |
| Jul 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.79% | - |
| Jul 21, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 5.26% | - |
| Jul 18, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -3.86% | - |