Mayr-Melnhof Karton AG (VIE:MMK)
Austria
· Delayed Price · Currency is EUR 89.40
-1.80 (-1.97%)
At close: Mar 9, 2026
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 91.10 | 87.80 | 89.40 | 89.40 | -1.97% | 7,002 |
| Mar 6, 2026 | 93.90 | 93.90 | 90.30 | 91.20 | 91.20 | -2.25% | 7,386 |
| Mar 5, 2026 | 95.10 | 95.20 | 92.70 | 93.30 | 93.30 | -2.61% | 16,721 |
| Mar 4, 2026 | 94.80 | 97.00 | 93.30 | 95.80 | 95.80 | 0.63% | 9,468 |
| Mar 3, 2026 | 97.00 | 97.30 | 93.00 | 95.20 | 95.20 | -3.64% | 21,842 |
| Mar 2, 2026 | 94.30 | 99.10 | 88.50 | 98.80 | 98.80 | -1.10% | 14,174 |
| Feb 27, 2026 | 98.00 | 100.60 | 96.40 | 99.90 | 99.90 | 2.99% | 11,619 |
| Feb 26, 2026 | 95.90 | 98.00 | 94.60 | 97.00 | 97.00 | 2.00% | 11,732 |
| Feb 25, 2026 | 94.00 | 95.90 | 93.60 | 95.10 | 95.10 | 1.60% | 8,645 |
| Feb 24, 2026 | 92.80 | 95.10 | 92.10 | 93.60 | 93.60 | 2.41% | 14,051 |
| Feb 23, 2026 | 97.00 | 98.00 | 90.10 | 91.40 | 91.40 | -7.30% | 15,705 |
| Feb 20, 2026 | 100.60 | 100.60 | 97.80 | 98.60 | 98.60 | -1.60% | 11,976 |
| Feb 19, 2026 | 101.00 | 102.00 | 99.60 | 100.20 | 100.20 | -0.79% | 8,596 |
| Feb 18, 2026 | 97.00 | 101.20 | 97.00 | 101.00 | 101.00 | 2.02% | 5,636 |
| Feb 17, 2026 | 99.00 | 99.30 | 97.50 | 99.00 | 99.00 | -0.90% | 4,282 |
| Feb 16, 2026 | 98.50 | 100.60 | 98.00 | 99.90 | 99.90 | 1.42% | 7,329 |
| Feb 13, 2026 | 98.80 | 99.00 | 97.10 | 98.50 | 98.50 | -0.71% | 3,229 |
| Feb 12, 2026 | 101.80 | 102.00 | 99.20 | 99.20 | 99.20 | -1.78% | 5,980 |
| Feb 11, 2026 | 101.40 | 102.40 | 99.90 | 101.00 | 101.00 | -0.98% | 5,400 |
| Feb 10, 2026 | 97.40 | 102.40 | 97.40 | 102.00 | 102.00 | 3.55% | 15,324 |
| Feb 9, 2026 | 96.60 | 99.40 | 96.50 | 98.50 | 98.50 | 1.65% | 6,178 |
| Feb 6, 2026 | 97.40 | 97.50 | 93.70 | 96.90 | 96.90 | -2.02% | 16,308 |
| Feb 5, 2026 | 99.50 | 99.50 | 97.20 | 98.90 | 98.90 | -0.60% | 7,501 |
| Feb 4, 2026 | 96.00 | 99.70 | 95.70 | 99.50 | 99.50 | 3.22% | 11,321 |
| Feb 3, 2026 | 95.30 | 96.50 | 94.00 | 96.40 | 96.40 | 0.52% | 4,850 |
| Feb 2, 2026 | 94.80 | 97.00 | 94.00 | 95.90 | 95.90 | 0.31% | 7,632 |
| Jan 30, 2026 | 97.90 | 97.90 | 95.30 | 95.60 | 95.60 | -1.75% | 11,933 |
| Jan 29, 2026 | 97.00 | 98.90 | 96.90 | 97.30 | 97.30 | -0.61% | 16,973 |
| Jan 28, 2026 | 97.10 | 98.60 | 96.70 | 97.90 | 97.90 | 0.62% | 7,391 |
| Jan 27, 2026 | 97.30 | 98.00 | 96.20 | 97.30 | 97.30 | 0.31% | 6,838 |
| Jan 26, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 8,642 |
| Jan 23, 2026 | 96.60 | 97.60 | 94.90 | 97.00 | 97.00 | 0.41% | 11,076 |
| Jan 22, 2026 | 93.80 | 96.80 | 93.60 | 96.60 | 96.60 | 4.43% | 12,104 |
| Jan 21, 2026 | 89.70 | 92.50 | 89.30 | 92.50 | 92.50 | 3.70% | 9,150 |
| Jan 20, 2026 | 90.10 | 90.10 | 87.70 | 89.20 | 89.20 | -1.65% | 8,959 |
| Jan 19, 2026 | 89.20 | 91.90 | 89.20 | 90.70 | 90.70 | -1.09% | 7,208 |
| Jan 16, 2026 | 91.60 | 93.20 | 90.80 | 91.70 | 91.70 | -1.29% | 8,009 |
| Jan 15, 2026 | 93.20 | 93.90 | 91.60 | 92.90 | 92.90 | -1.38% | 9,884 |
| Jan 14, 2026 | 91.50 | 94.20 | 91.50 | 94.20 | 94.20 | 2.61% | 7,293 |
| Jan 13, 2026 | 94.00 | 94.00 | 90.70 | 91.80 | 91.80 | -1.71% | 15,991 |
| Jan 12, 2026 | 93.50 | 94.00 | 92.20 | 93.40 | 93.40 | -0.11% | 6,638 |
| Jan 9, 2026 | 96.00 | 96.40 | 93.50 | 93.50 | 93.50 | -2.91% | 7,446 |
| Jan 8, 2026 | 97.50 | 98.00 | 95.30 | 96.30 | 96.30 | -1.63% | 6,816 |
| Jan 7, 2026 | 96.80 | 98.00 | 93.90 | 97.90 | 97.90 | 1.24% | 11,032 |
| Jan 6, 2026 | 95.60 | 96.90 | 94.60 | 96.70 | 96.70 | 0.73% | 5,680 |
| Jan 5, 2026 | 95.00 | 96.90 | 93.90 | 96.00 | 96.00 | 1.05% | 15,772 |
| Jan 2, 2026 | 92.90 | 95.50 | 92.30 | 95.00 | 95.00 | 2.26% | 12,474 |
| Dec 30, 2025 | 92.20 | 93.70 | 90.80 | 92.90 | 92.90 | 1.98% | 9,100 |
| Dec 29, 2025 | 87.00 | 91.80 | 86.90 | 91.10 | 91.10 | 3.88% | 14,576 |
| Dec 23, 2025 | 87.30 | 88.00 | 86.20 | 87.70 | 87.70 | 0.46% | 8,161 |
| Dec 22, 2025 | 86.20 | 87.50 | 85.50 | 87.30 | 87.30 | 0.92% | 9,363 |
| Dec 19, 2025 | 84.20 | 86.50 | 84.20 | 86.50 | 86.50 | 1.88% | 25,088 |
| Dec 18, 2025 | 83.80 | 84.90 | 82.40 | 84.90 | 84.90 | 0.59% | 7,631 |
| Dec 17, 2025 | 85.20 | 85.20 | 83.80 | 84.40 | 84.40 | -0.94% | 7,252 |
| Dec 16, 2025 | 83.70 | 86.20 | 83.40 | 85.20 | 85.20 | 1.79% | 12,500 |
| Dec 15, 2025 | 82.10 | 84.70 | 82.10 | 83.70 | 83.70 | 1.21% | 13,861 |
| Dec 12, 2025 | 82.60 | 84.50 | 82.50 | 82.70 | 82.70 | - | 8,145 |
| Dec 11, 2025 | 80.30 | 82.70 | 80.30 | 82.70 | 82.70 | 1.85% | 12,082 |
| Dec 10, 2025 | 80.10 | 81.50 | 79.80 | 81.20 | 81.20 | 0.87% | 12,132 |
| Dec 9, 2025 | 79.60 | 80.90 | 79.60 | 80.50 | 80.50 | 0.88% | 10,939 |
| Dec 8, 2025 | 81.80 | 81.80 | 79.60 | 79.80 | 79.80 | -2.56% | 8,862 |
| Dec 5, 2025 | 84.00 | 84.70 | 81.60 | 81.90 | 81.90 | -2.85% | 9,274 |
| Dec 4, 2025 | 84.80 | 85.30 | 82.00 | 84.30 | 84.30 | - | 9,580 |
| Dec 3, 2025 | 83.30 | 85.10 | 83.30 | 84.30 | 84.30 | -0.24% | 11,034 |
| Dec 2, 2025 | 84.30 | 86.00 | 83.70 | 84.50 | 84.50 | 0.12% | 9,050 |
| Dec 1, 2025 | 83.00 | 84.80 | 83.00 | 84.40 | 84.40 | 1.20% | 10,689 |
| Nov 28, 2025 | 82.00 | 84.00 | 81.50 | 83.40 | 83.40 | 1.71% | 12,388 |
| Nov 27, 2025 | 79.90 | 82.00 | 78.80 | 82.00 | 82.00 | 1.61% | 13,163 |
| Nov 26, 2025 | 79.40 | 81.00 | 79.20 | 80.70 | 80.70 | 2.15% | 15,684 |
| Nov 25, 2025 | 77.40 | 79.20 | 77.00 | 79.00 | 79.00 | 0.89% | 21,928 |
| Nov 24, 2025 | 76.00 | 78.50 | 76.00 | 78.30 | 78.30 | 3.71% | 16,049 |
| Nov 21, 2025 | 72.90 | 75.60 | 72.90 | 75.50 | 75.50 | 3.00% | 9,685 |
| Nov 20, 2025 | 73.00 | 73.80 | 72.70 | 73.30 | 73.30 | 0.83% | 10,475 |
| Nov 19, 2025 | 72.80 | 73.60 | 71.30 | 72.70 | 72.70 | 0.69% | 12,325 |
| Nov 18, 2025 | 72.80 | 73.30 | 71.50 | 72.20 | 72.20 | -1.10% | 17,804 |
| Nov 17, 2025 | 74.00 | 74.20 | 73.00 | 73.00 | 73.00 | -0.82% | 6,945 |
| Nov 14, 2025 | 74.70 | 74.70 | 72.60 | 73.60 | 73.60 | -0.67% | 7,332 |
| Nov 13, 2025 | 74.90 | 75.30 | 73.90 | 74.10 | 74.10 | -0.94% | 14,068 |
| Nov 12, 2025 | 73.10 | 75.00 | 73.10 | 74.80 | 74.80 | 2.47% | 15,443 |
| Nov 11, 2025 | 71.60 | 73.60 | 71.60 | 73.00 | 73.00 | 2.10% | 12,028 |
| Nov 10, 2025 | 70.70 | 72.70 | 70.70 | 71.50 | 71.50 | 2.14% | 16,851 |
| Nov 7, 2025 | 72.00 | 72.40 | 69.70 | 70.00 | 70.00 | -1.13% | 22,129 |
| Nov 6, 2025 | 73.40 | 73.50 | 70.60 | 70.80 | 70.80 | -2.88% | 20,291 |
| Nov 5, 2025 | 74.00 | 75.70 | 72.90 | 72.90 | 72.90 | -1.49% | 20,051 |
| Nov 4, 2025 | 78.30 | 79.80 | 72.00 | 74.00 | 74.00 | -7.27% | 51,554 |
| Nov 3, 2025 | 78.50 | 80.10 | 78.30 | 79.80 | 79.80 | 1.01% | 9,991 |
| Oct 31, 2025 | 78.50 | 79.30 | 78.30 | 79.00 | 79.00 | 0.64% | 6,092 |
| Oct 30, 2025 | 79.90 | 79.90 | 78.50 | 78.50 | 78.50 | -2.12% | 9,683 |
| Oct 29, 2025 | 80.60 | 81.50 | 80.00 | 80.20 | 80.20 | -1.47% | 8,069 |
| Oct 28, 2025 | 81.00 | 81.90 | 80.60 | 81.40 | 81.40 | -0.12% | 6,579 |
| Oct 27, 2025 | 82.80 | 82.80 | 81.30 | 81.50 | 81.50 | -1.45% | 8,173 |
| Oct 24, 2025 | 83.50 | 83.50 | 81.20 | 82.70 | 82.70 | 1.22% | 5,510 |
| Oct 23, 2025 | 80.00 | 82.00 | 80.00 | 81.70 | 81.70 | 0.99% | 5,054 |
| Oct 22, 2025 | 81.00 | 81.70 | 80.00 | 80.90 | 80.90 | -0.49% | 16,709 |
| Oct 21, 2025 | 83.40 | 83.40 | 80.60 | 81.30 | 81.30 | -1.93% | 16,112 |
| Oct 20, 2025 | 81.70 | 85.20 | 81.70 | 82.90 | 82.90 | 1.72% | 23,665 |
| Oct 17, 2025 | 80.00 | 81.80 | 79.60 | 81.50 | 81.50 | 1.37% | 17,246 |
| Oct 16, 2025 | 79.30 | 80.90 | 79.30 | 80.40 | 80.40 | 1.39% | 14,421 |
| Oct 15, 2025 | 80.00 | 80.50 | 79.10 | 79.30 | 79.30 | -0.88% | 10,881 |
| Oct 14, 2025 | 79.50 | 80.50 | 79.30 | 80.00 | 80.00 | 0.13% | 12,420 |