mBank S.A. (WSE:MBK)
Poland
· Delayed Price · Currency is PLN 911.20
+8.40 (0.93%)
Sep 29, 2025, 12:44 PM CET
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 866.00 | 905.00 | 865.00 | 902.80 | 902.80 | 3.94% | 15,023 |
| Sep 25, 2025 | 893.80 | 897.60 | 868.60 | 868.60 | 868.60 | -2.82% | 16,143 |
| Sep 24, 2025 | 899.80 | 901.20 | 872.80 | 893.80 | 893.80 | -0.67% | 17,967 |
| Sep 23, 2025 | 896.60 | 912.00 | 892.00 | 899.80 | 899.80 | 1.33% | 11,705 |
| Sep 22, 2025 | 924.20 | 924.20 | 883.80 | 888.00 | 888.00 | -2.95% | 19,008 |
| Sep 19, 2025 | 923.60 | 925.60 | 903.40 | 915.00 | 915.00 | -0.54% | 40,062 |
| Sep 18, 2025 | 903.00 | 923.40 | 900.00 | 920.00 | 920.00 | 1.93% | 32,551 |
| Sep 17, 2025 | 902.20 | 915.00 | 898.40 | 902.60 | 902.60 | 0.07% | 17,225 |
| Sep 16, 2025 | 928.40 | 929.80 | 900.20 | 902.00 | 902.00 | -2.40% | 27,274 |
| Sep 15, 2025 | 899.00 | 924.20 | 899.00 | 924.20 | 924.20 | 3.75% | 27,256 |
| Sep 12, 2025 | 903.60 | 903.60 | 885.80 | 890.80 | 890.80 | -0.54% | 19,196 |
| Sep 11, 2025 | 878.20 | 905.60 | 865.20 | 895.60 | 895.60 | 2.00% | 29,484 |
| Sep 10, 2025 | 890.00 | 893.20 | 866.00 | 878.00 | 878.00 | -1.53% | 24,766 |
| Sep 9, 2025 | 903.20 | 912.40 | 884.80 | 891.60 | 891.60 | -1.74% | 19,801 |
| Sep 8, 2025 | 878.20 | 910.00 | 878.20 | 907.40 | 907.40 | 3.44% | 26,556 |
| Sep 5, 2025 | 889.20 | 895.00 | 874.60 | 877.20 | 877.20 | -0.66% | 25,900 |
| Sep 4, 2025 | 867.00 | 887.80 | 843.60 | 883.00 | 883.00 | 2.56% | 20,057 |
| Sep 3, 2025 | 866.20 | 876.40 | 851.20 | 861.00 | 861.00 | -0.28% | 17,367 |
| Sep 2, 2025 | 890.00 | 890.00 | 849.20 | 863.40 | 863.40 | -1.21% | 22,879 |
| Sep 1, 2025 | 878.60 | 892.00 | 865.40 | 874.00 | 874.00 | -0.48% | 14,991 |
| Aug 29, 2025 | 902.00 | 913.00 | 863.80 | 878.20 | 878.20 | -2.64% | 40,564 |
| Aug 28, 2025 | 906.00 | 930.00 | 902.00 | 902.00 | 902.00 | -0.66% | 18,273 |
| Aug 27, 2025 | 952.40 | 952.40 | 907.80 | 908.00 | 908.00 | -3.63% | 19,500 |
| Aug 26, 2025 | 940.20 | 953.40 | 913.60 | 942.20 | 942.20 | 0.43% | 47,657 |
| Aug 25, 2025 | 925.20 | 959.60 | 925.20 | 938.20 | 938.20 | 1.98% | 19,175 |
| Aug 22, 2025 | 950.00 | 987.00 | 909.00 | 920.00 | 920.00 | -7.78% | 67,428 |
| Aug 21, 2025 | 980.00 | 1,002.50 | 970.00 | 997.60 | 997.60 | 1.26% | 30,181 |
| Aug 20, 2025 | 998.00 | 999.60 | 976.60 | 985.20 | 985.20 | -1.48% | 14,040 |
| Aug 19, 2025 | 993.20 | 1,005.50 | 982.60 | 1,000.00 | 1,000.00 | 0.68% | 22,362 |
| Aug 18, 2025 | 985.00 | 998.80 | 977.00 | 993.20 | 993.20 | 0.16% | 18,169 |
| Aug 14, 2025 | 973.00 | 1,007.50 | 971.40 | 991.60 | 991.60 | -0.34% | 20,701 |
| Aug 13, 2025 | 990.00 | 1,004.50 | 972.60 | 995.00 | 995.00 | 1.28% | 22,448 |
| Aug 12, 2025 | 982.60 | 999.00 | 973.40 | 982.40 | 982.40 | -0.02% | 20,976 |
| Aug 11, 2025 | 961.80 | 992.00 | 960.80 | 982.60 | 982.60 | 2.18% | 33,672 |
| Aug 8, 2025 | 942.80 | 964.40 | 932.20 | 961.60 | 961.60 | 1.95% | 24,838 |
| Aug 7, 2025 | 902.40 | 954.80 | 893.00 | 943.20 | 943.20 | 4.47% | 35,118 |
| Aug 6, 2025 | 869.20 | 903.60 | 869.20 | 902.80 | 902.80 | 3.87% | 18,900 |
| Aug 5, 2025 | 898.00 | 907.00 | 864.20 | 869.20 | 869.20 | -2.36% | 19,346 |
| Aug 4, 2025 | 866.00 | 890.20 | 856.00 | 890.20 | 890.20 | 2.79% | 22,426 |
| Aug 1, 2025 | 880.00 | 886.00 | 855.40 | 866.00 | 866.00 | -2.54% | 23,738 |
| Jul 31, 2025 | 886.40 | 892.00 | 854.60 | 888.60 | 888.60 | 0.25% | 33,917 |
| Jul 30, 2025 | 878.00 | 891.40 | 868.20 | 886.40 | 886.40 | 0.96% | 13,724 |
| Jul 29, 2025 | 856.40 | 882.80 | 856.40 | 878.00 | 878.00 | 1.60% | 14,175 |
| Jul 28, 2025 | 877.00 | 889.80 | 862.60 | 864.20 | 864.20 | -1.46% | 25,243 |
| Jul 25, 2025 | 855.00 | 878.80 | 849.00 | 877.00 | 877.00 | 1.98% | 20,491 |
| Jul 24, 2025 | 848.60 | 865.00 | 848.60 | 860.00 | 860.00 | 1.32% | 17,552 |
| Jul 23, 2025 | 849.40 | 856.00 | 840.40 | 848.80 | 848.80 | 1.41% | 24,605 |
| Jul 22, 2025 | 840.20 | 843.00 | 823.40 | 837.00 | 837.00 | -0.99% | 18,169 |
| Jul 21, 2025 | 854.00 | 855.00 | 829.80 | 845.40 | 845.40 | -1.01% | 15,771 |
| Jul 18, 2025 | 820.80 | 872.40 | 820.80 | 854.00 | 854.00 | 4.04% | 50,972 |