Mayr-Melnhof Karton AG (FRA:MYM)
Germany
· Delayed Price · Currency is EUR 81.10
-3.50 (-4.14%)
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 | 83.20 | 83.20 | 81.10 | 81.10 | 81.10 | -4.14% | 9 |
| Dec 4, 2025 | 83.20 | 84.60 | 83.20 | 84.60 | 84.60 | 2.05% | 25 |
| Dec 3, 2025 | 84.10 | 84.30 | 82.90 | 82.90 | 82.90 | -1.31% | 5 |
| Dec 2, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.33% | - |
| Dec 1, 2025 | 81.70 | 82.90 | 81.70 | 82.90 | 82.90 | 1.34% | - |
| Nov 28, 2025 | 80.40 | 82.70 | 80.40 | 81.80 | 81.80 | 2.00% | 20 |
| Nov 27, 2025 | 79.70 | 81.10 | 79.00 | 80.20 | 80.20 | 0.50% | 7 |
| Nov 26, 2025 | 78.80 | 79.90 | 78.80 | 79.80 | 79.80 | 1.66% | 17 |
| Nov 25, 2025 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | 1.16% | - |
| Nov 24, 2025 | 74.60 | 77.60 | 74.60 | 77.60 | 77.60 | 4.02% | - |
| Nov 21, 2025 | 71.40 | 74.60 | 71.40 | 74.60 | 74.60 | 2.47% | - |
| Nov 20, 2025 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | 0.83% | 5 |
| Nov 19, 2025 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | 0.98% | - |
| Nov 18, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | 20 |
| Nov 17, 2025 | 72.50 | 73.40 | 72.50 | 73.00 | 73.00 | 0.27% | 170 |
| Nov 14, 2025 | 72.90 | 72.90 | 72.80 | 72.80 | 72.80 | - | - |
| Nov 13, 2025 | 74.40 | 74.40 | 72.80 | 72.80 | 72.80 | -1.89% | - |
| Nov 12, 2025 | 72.60 | 74.20 | 72.60 | 74.20 | 74.20 | 2.49% | - |
| Nov 11, 2025 | 71.00 | 72.90 | 71.00 | 72.40 | 72.40 | 1.83% | 100 |
| Nov 10, 2025 | 71.70 | 71.70 | 71.10 | 71.10 | 71.10 | 1.72% | 7 |
| Nov 7, 2025 | 70.60 | 71.00 | 69.90 | 69.90 | 69.90 | -1.41% | 5 |
| Nov 6, 2025 | 72.30 | 73.10 | 70.60 | 70.90 | 70.90 | -4.19% | 184 |
| Nov 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1 |
| Nov 4, 2025 | 79.60 | 80.00 | 74.00 | 74.00 | 74.00 | -6.80% | 208 |
| Nov 3, 2025 | 79.00 | 79.40 | 78.90 | 79.40 | 79.40 | 0.51% | 50 |
| Oct 31, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 1.28% | 76 |
| Oct 30, 2025 | 79.70 | 79.70 | 77.20 | 78.00 | 78.00 | -2.13% | 20 |
| Oct 29, 2025 | 80.70 | 80.70 | 79.70 | 79.70 | 79.70 | -1.12% | 71 |
| Oct 28, 2025 | 80.70 | 80.70 | 80.60 | 80.60 | 80.60 | -0.25% | - |
| Oct 27, 2025 | 82.30 | 82.30 | 80.80 | 80.80 | 80.80 | -0.74% | - |
| Oct 24, 2025 | 80.70 | 81.40 | 80.70 | 81.40 | 81.40 | 1.12% | - |
| Oct 23, 2025 | 80.30 | 80.50 | 80.30 | 80.50 | 80.50 | 0.50% | - |
| Oct 22, 2025 | 80.30 | 80.30 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Oct 21, 2025 | 82.20 | 82.20 | 80.30 | 80.30 | 80.30 | -2.43% | 45 |
| Oct 20, 2025 | 80.60 | 83.30 | 80.60 | 82.30 | 82.30 | 1.60% | 14 |
| Oct 17, 2025 | 78.90 | 81.00 | 78.90 | 81.00 | 81.00 | 2.14% | 3 |
| Oct 16, 2025 | 78.50 | 79.30 | 78.50 | 79.30 | 79.30 | 1.15% | - |
| Oct 15, 2025 | 80.20 | 80.20 | 78.40 | 78.40 | 78.40 | -1.75% | - |
| Oct 14, 2025 | 78.90 | 80.50 | 78.90 | 79.80 | 79.80 | 0.25% | 10 |
| Oct 13, 2025 | 78.90 | 80.00 | 78.90 | 79.60 | 79.60 | 1.92% | 310 |
| Oct 10, 2025 | 79.20 | 79.30 | 78.10 | 78.10 | 78.10 | -1.14% | - |
| Oct 9, 2025 | 79.30 | 79.50 | 79.00 | 79.00 | 79.00 | -0.25% | 16 |
| Oct 8, 2025 | 80.10 | 80.10 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Oct 7, 2025 | 80.90 | 82.30 | 79.90 | 80.00 | 80.00 | -1.11% | 128 |
| Oct 6, 2025 | 81.50 | 81.50 | 80.90 | 80.90 | 80.90 | - | - |
| Oct 3, 2025 | 80.70 | 82.40 | 80.70 | 80.90 | 80.90 | 0.25% | 45 |
| Oct 2, 2025 | 81.20 | 82.30 | 80.70 | 80.70 | 80.70 | -0.49% | 5 |
| Oct 1, 2025 | 79.00 | 81.60 | 78.40 | 81.10 | 81.10 | 2.40% | 82 |
| Sep 30, 2025 | 76.50 | 79.90 | 76.50 | 79.20 | 79.20 | 3.13% | 50 |
| Sep 29, 2025 | 77.10 | 77.10 | 76.80 | 76.80 | 76.80 | 1.45% | 15 |
| Sep 26, 2025 | 76.00 | 76.60 | 75.70 | 75.70 | 75.70 | -0.26% | 2,000 |
| Sep 25, 2025 | 76.70 | 77.50 | 75.90 | 75.90 | 75.90 | -0.78% | 150 |
| Sep 24, 2025 | 76.20 | 76.50 | 76.20 | 76.50 | 76.50 | 0.66% | 25 |
| Sep 23, 2025 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -1.04% | - |
| Sep 22, 2025 | 77.80 | 78.00 | 76.50 | 76.80 | 76.80 | -1.29% | 240 |
| Sep 19, 2025 | 78.50 | 78.50 | 77.80 | 77.80 | 77.80 | -0.89% | - |
| Sep 18, 2025 | 79.80 | 79.80 | 78.50 | 78.50 | 78.50 | -1.38% | - |
| Sep 17, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.13% | 1 |
| Sep 16, 2025 | 80.20 | 80.20 | 79.50 | 79.50 | 79.50 | -0.38% | 10 |
| Sep 15, 2025 | 82.30 | 82.30 | 79.80 | 79.80 | 79.80 | -2.80% | 50 |
| Sep 12, 2025 | 82.30 | 83.80 | 82.10 | 82.10 | 82.10 | -0.12% | 90 |
| Sep 11, 2025 | 79.10 | 82.20 | 79.10 | 82.20 | 82.20 | 1.86% | - |
| Sep 10, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.12% | - |
| Sep 9, 2025 | 81.60 | 81.60 | 80.60 | 80.60 | 80.60 | -1.35% | - |
| Sep 8, 2025 | 80.50 | 81.70 | 80.50 | 81.70 | 81.70 | 2.77% | - |
| Sep 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.25% | - |
| Sep 4, 2025 | 78.70 | 79.30 | 78.70 | 79.30 | 79.30 | 0.89% | - |
| Sep 3, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.13% | - |
| Sep 2, 2025 | 79.60 | 79.60 | 78.70 | 78.70 | 78.70 | -1.38% | 25 |
| Sep 1, 2025 | 79.70 | 80.00 | 79.70 | 79.80 | 79.80 | - | 25 |
| Aug 29, 2025 | 80.20 | 80.20 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Aug 28, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Aug 27, 2025 | 82.40 | 82.40 | 80.80 | 80.80 | 80.80 | -1.94% | 13 |
| Aug 26, 2025 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | -0.96% | - |
| Aug 25, 2025 | 82.00 | 83.20 | 82.00 | 83.20 | 83.20 | 1.34% | - |
| Aug 22, 2025 | 79.50 | 83.30 | 79.50 | 82.10 | 82.10 | 3.14% | 50 |
| Aug 21, 2025 | 82.10 | 82.10 | 79.60 | 79.60 | 79.60 | -2.93% | 30 |
| Aug 20, 2025 | 81.60 | 82.40 | 81.60 | 82.00 | 82.00 | 0.49% | 16 |
| Aug 19, 2025 | 79.80 | 81.60 | 79.80 | 81.60 | 81.60 | 1.75% | - |
| Aug 18, 2025 | 80.10 | 80.60 | 80.10 | 80.20 | 80.20 | 0.25% | 60 |
| Aug 15, 2025 | 78.10 | 80.00 | 78.10 | 80.00 | 80.00 | 2.70% | - |
| Aug 14, 2025 | 76.70 | 77.90 | 76.70 | 77.90 | 77.90 | 1.30% | - |
| Aug 13, 2025 | 75.10 | 76.90 | 75.10 | 76.90 | 76.90 | 2.53% | - |
| Aug 12, 2025 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | 0.67% | - |
| Aug 11, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -2.23% | - |
| Aug 8, 2025 | 75.10 | 76.20 | 75.10 | 76.20 | 76.20 | 1.60% | - |
| Aug 7, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 0.54% | - |
| Aug 6, 2025 | 74.10 | 74.60 | 74.10 | 74.60 | 74.60 | 1.22% | - |
| Aug 5, 2025 | 73.30 | 73.70 | 73.30 | 73.70 | 73.70 | 0.96% | - |
| Aug 4, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -1.22% | - |
| Aug 1, 2025 | 74.30 | 74.30 | 73.90 | 73.90 | 73.90 | -0.81% | 60 |
| Jul 31, 2025 | 74.90 | 74.90 | 74.50 | 74.50 | 74.50 | -0.40% | - |
| Jul 30, 2025 | 75.20 | 75.20 | 74.80 | 74.80 | 74.80 | -0.93% | 50 |
| Jul 29, 2025 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | 1.21% | - |
| Jul 28, 2025 | 77.30 | 77.30 | 74.60 | 74.60 | 74.60 | -1.58% | 40 |
| Jul 25, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | 1.07% | - |
| Jul 24, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -0.53% | - |
| Jul 23, 2025 | 75.30 | 75.50 | 75.30 | 75.40 | 75.40 | 1.21% | - |
| Jul 22, 2025 | 74.50 | 74.50 | 74.40 | 74.50 | 74.50 | - | - |
| Jul 21, 2025 | 74.20 | 75.00 | 74.20 | 74.50 | 74.50 | -0.40% | - |