Mayr-Melnhof Karton AG (VIE:MMK)
Austria
· Delayed Price · Currency is EUR 81.90
-2.40 (-2.85%)
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 | 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 |
| Oct 13, 2025 | 78.90 | 80.60 | 78.90 | 79.90 | 79.90 | 1.01% | 12,719 |
| Oct 10, 2025 | 79.10 | 80.80 | 79.10 | 79.10 | 79.10 | -0.38% | 10,600 |
| Oct 9, 2025 | 79.70 | 80.80 | 79.20 | 79.40 | 79.40 | -0.75% | 9,679 |
| Oct 8, 2025 | 81.50 | 81.50 | 79.30 | 80.00 | 80.00 | -0.99% | 8,276 |
| Oct 7, 2025 | 81.10 | 81.70 | 80.70 | 80.80 | 80.80 | -0.86% | 8,578 |
| Oct 6, 2025 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | -0.73% | 11,558 |
| Oct 3, 2025 | 81.70 | 82.70 | 81.60 | 82.10 | 82.10 | 1.11% | 7,156 |
| Oct 2, 2025 | 80.90 | 82.00 | 80.90 | 81.20 | 81.20 | -0.25% | 9,353 |
| Oct 1, 2025 | 79.00 | 81.40 | 78.30 | 81.40 | 81.40 | 2.91% | 10,362 |
| Sep 30, 2025 | 77.50 | 79.10 | 76.50 | 79.10 | 79.10 | 2.33% | 15,781 |
| Sep 29, 2025 | 76.40 | 77.40 | 76.40 | 77.30 | 77.30 | 1.58% | 8,974 |
| Sep 26, 2025 | 76.30 | 77.00 | 75.90 | 76.10 | 76.10 | -0.26% | 11,774 |
| Sep 25, 2025 | 76.70 | 77.20 | 75.70 | 76.30 | 76.30 | -0.91% | 15,061 |
| Sep 24, 2025 | 76.10 | 77.40 | 76.10 | 77.00 | 77.00 | -0.26% | 14,526 |
| Sep 23, 2025 | 78.50 | 78.50 | 76.50 | 77.20 | 77.20 | -0.26% | 17,025 |
| Sep 22, 2025 | 78.00 | 78.60 | 76.90 | 77.40 | 77.40 | -0.26% | 14,188 |
| Sep 19, 2025 | 79.10 | 80.90 | 77.60 | 77.60 | 77.60 | -2.14% | 106,875 |
| Sep 18, 2025 | 80.50 | 80.80 | 78.90 | 79.30 | 79.30 | -1.25% | 10,322 |
| Sep 17, 2025 | 80.90 | 80.90 | 79.30 | 80.30 | 80.30 | -0.37% | 7,389 |
| Sep 16, 2025 | 80.60 | 81.10 | 80.00 | 80.60 | 80.60 | 0.25% | 8,358 |
| Sep 15, 2025 | 81.80 | 82.10 | 80.10 | 80.40 | 80.40 | -1.35% | 7,054 |
| Sep 12, 2025 | 82.40 | 82.50 | 80.90 | 81.50 | 81.50 | -1.09% | 6,702 |
| Sep 11, 2025 | 80.50 | 82.70 | 80.40 | 82.40 | 82.40 | 3.13% | 12,216 |
| Sep 10, 2025 | 80.00 | 80.80 | 79.80 | 79.90 | 79.90 | -0.75% | 8,269 |
| Sep 9, 2025 | 81.70 | 82.30 | 80.50 | 80.50 | 80.50 | -2.42% | 5,945 |
| Sep 8, 2025 | 80.80 | 82.50 | 80.40 | 82.50 | 82.50 | 1.98% | 5,321 |
| Sep 5, 2025 | 80.20 | 81.40 | 80.00 | 80.90 | 80.90 | 1.00% | 5,860 |
| Sep 4, 2025 | 80.00 | 80.40 | 79.60 | 80.10 | 80.10 | 1.01% | 7,522 |
| Sep 3, 2025 | 79.20 | 79.80 | 78.60 | 79.30 | 79.30 | 0.38% | 7,870 |
| Sep 2, 2025 | 80.70 | 80.70 | 78.60 | 79.00 | 79.00 | -1.74% | 13,184 |
| Sep 1, 2025 | 80.00 | 81.00 | 79.50 | 80.40 | 80.40 | - | 3,190 |
| Aug 29, 2025 | 81.00 | 81.20 | 80.10 | 80.40 | 80.40 | -0.86% | 3,577 |
| Aug 28, 2025 | 82.20 | 82.20 | 80.70 | 81.10 | 81.10 | -0.12% | 5,790 |
| Aug 27, 2025 | 82.80 | 83.60 | 80.90 | 81.20 | 81.20 | -2.87% | 5,384 |
| Aug 26, 2025 | 83.60 | 83.90 | 82.20 | 83.60 | 83.60 | - | 10,473 |
| Aug 25, 2025 | 82.40 | 84.30 | 81.90 | 83.60 | 83.60 | 0.84% | 11,302 |
| Aug 22, 2025 | 82.40 | 83.00 | 80.80 | 82.90 | 82.90 | 3.11% | 12,201 |
| Aug 21, 2025 | 82.50 | 85.90 | 79.80 | 80.40 | 80.40 | -2.07% | 20,549 |
| Aug 20, 2025 | 83.60 | 83.60 | 81.90 | 82.10 | 82.10 | -0.48% | 9,641 |
| Aug 19, 2025 | 81.00 | 84.20 | 80.80 | 82.50 | 82.50 | 2.10% | 13,873 |
| Aug 18, 2025 | 80.50 | 81.40 | 79.90 | 80.80 | 80.80 | 0.12% | 14,332 |
| Aug 15, 2025 | 77.80 | 81.00 | 77.80 | 80.70 | 80.70 | 2.93% | 20,746 |
| Aug 14, 2025 | 77.50 | 78.60 | 76.00 | 78.40 | 78.40 | 1.16% | 20,991 |
| Aug 13, 2025 | 75.60 | 77.50 | 75.30 | 77.50 | 77.50 | 2.65% | 10,713 |
| Aug 12, 2025 | 75.10 | 75.60 | 74.80 | 75.50 | 75.50 | 0.40% | 13,064 |
| Aug 11, 2025 | 77.00 | 77.00 | 75.20 | 75.20 | 75.20 | -1.96% | 19,712 |
| Aug 8, 2025 | 76.00 | 78.00 | 76.00 | 76.70 | 76.70 | 1.19% | 19,391 |
| Aug 7, 2025 | 75.00 | 77.20 | 75.00 | 75.80 | 75.80 | 0.66% | 15,204 |
| Aug 6, 2025 | 74.70 | 76.40 | 74.60 | 75.30 | 75.30 | 1.21% | 13,044 |
| Aug 5, 2025 | 74.20 | 74.40 | 73.70 | 74.40 | 74.40 | 1.78% | 7,331 |
| Aug 4, 2025 | 74.60 | 74.60 | 73.10 | 73.10 | 73.10 | -0.14% | 18,625 |
| Aug 1, 2025 | 74.10 | 74.60 | 73.00 | 73.20 | 73.20 | -2.27% | 9,887 |
| Jul 31, 2025 | 75.60 | 75.60 | 74.60 | 74.90 | 74.90 | -0.27% | 9,240 |
| Jul 30, 2025 | 76.40 | 76.40 | 74.90 | 75.10 | 75.10 | -1.57% | 7,618 |
| Jul 29, 2025 | 75.90 | 77.30 | 75.50 | 76.30 | 76.30 | 0.79% | 11,208 |
| Jul 28, 2025 | 76.00 | 77.20 | 75.50 | 75.70 | 75.70 | -0.13% | 14,464 |
| Jul 25, 2025 | 76.00 | 76.30 | 75.00 | 75.80 | 75.80 | - | 10,117 |
| Jul 24, 2025 | 76.40 | 76.40 | 75.30 | 75.80 | 75.80 | -0.79% | 5,999 |
| Jul 23, 2025 | 75.80 | 76.60 | 75.20 | 76.40 | 76.40 | 1.73% | 12,151 |
| Jul 22, 2025 | 75.50 | 75.70 | 74.70 | 75.10 | 75.10 | -0.53% | 4,399 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.10 | 75.50 | 75.50 | -0.26% | 3,592 |