Marvipol Development S.A. (WSE:MVP)
Poland
· Delayed Price · Currency is PLN 8.58
+0.02 (0.23%)
At close: Dec 5, 2025
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | 0.23% | 2,903 |
| Dec 4, 2025 | 8.60 | 8.62 | 8.56 | 8.56 | 8.56 | -0.93% | 4,097 |
| Dec 3, 2025 | 8.60 | 8.64 | 8.50 | 8.64 | 8.64 | 0.47% | 12,575 |
| Dec 2, 2025 | 8.62 | 8.62 | 8.48 | 8.60 | 8.60 | - | 5,441 |
| Dec 1, 2025 | 8.54 | 8.60 | 8.42 | 8.60 | 8.60 | 0.94% | 2,105 |
| Nov 28, 2025 | 8.36 | 8.54 | 8.36 | 8.52 | 8.52 | 2.65% | 62,939 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.16 | 8.30 | 8.30 | - | 7,682 |
| Nov 26, 2025 | 8.20 | 8.38 | 8.20 | 8.30 | 8.30 | -0.48% | 4,091 |
| Nov 25, 2025 | 8.12 | 8.38 | 8.04 | 8.34 | 8.34 | 1.96% | 19,165 |
| Nov 24, 2025 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 0.25% | 4,823 |
| Nov 21, 2025 | 8.02 | 8.20 | 8.02 | 8.16 | 8.16 | - | 11,669 |
| Nov 20, 2025 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 1.24% | 1,360 |
| Nov 19, 2025 | 8.10 | 8.10 | 8.02 | 8.06 | 8.06 | -0.49% | 3,602 |
| Nov 18, 2025 | 8.18 | 8.22 | 8.10 | 8.10 | 8.10 | -0.74% | 5,008 |
| Nov 17, 2025 | 8.14 | 8.22 | 8.12 | 8.16 | 8.16 | 0.25% | 5,582 |
| Nov 14, 2025 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | 0.25% | 1,990 |
| Nov 13, 2025 | 8.12 | 8.22 | 7.92 | 8.12 | 8.12 | 1.50% | 13,021 |
| Nov 12, 2025 | 7.90 | 8.14 | 7.82 | 8.00 | 8.00 | 1.52% | 3,876 |
| Nov 10, 2025 | 7.84 | 7.90 | 7.76 | 7.88 | 7.88 | 1.29% | 4,454 |
| Nov 7, 2025 | 7.96 | 7.96 | 7.78 | 7.78 | 7.78 | -1.77% | 4,535 |
| Nov 6, 2025 | 7.78 | 7.98 | 7.78 | 7.92 | 7.92 | 1.80% | 3,500 |
| Nov 5, 2025 | 7.78 | 7.98 | 7.70 | 7.78 | 7.78 | -1.77% | 4,332 |
| Nov 4, 2025 | 8.06 | 8.06 | 7.82 | 7.92 | 7.92 | -1.74% | 2,935 |
| Nov 3, 2025 | 7.82 | 8.42 | 7.82 | 8.06 | 8.06 | 3.07% | 4,870 |
| Oct 31, 2025 | 7.74 | 7.94 | 7.74 | 7.82 | 7.82 | 1.03% | 4,702 |
| Oct 30, 2025 | 7.70 | 7.94 | 7.70 | 7.74 | 7.74 | -1.53% | 8,892 |
| Oct 29, 2025 | 7.98 | 7.98 | 7.70 | 7.86 | 7.86 | -1.50% | 11,808 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | 1.01% | 4,800 |
| Oct 27, 2025 | 8.16 | 8.22 | 7.84 | 7.90 | 7.90 | -4.13% | 29,327 |
| Oct 24, 2025 | 8.24 | 8.30 | 8.18 | 8.24 | 8.24 | -0.48% | 3,349 |
| Oct 23, 2025 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | 0.49% | 1,599 |
| Oct 22, 2025 | 8.38 | 8.42 | 8.24 | 8.24 | 8.24 | -1.67% | 6,242 |
| Oct 21, 2025 | 8.40 | 8.48 | 8.32 | 8.38 | 8.38 | -1.41% | 2,074 |
| Oct 20, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 0.95% | 9,830 |
| Oct 17, 2025 | 8.46 | 8.46 | 8.30 | 8.42 | 8.42 | -0.47% | 1,683 |
| Oct 16, 2025 | 8.54 | 8.54 | 8.36 | 8.46 | 8.46 | -0.47% | 1,382 |
| Oct 15, 2025 | 8.30 | 8.50 | 8.16 | 8.50 | 8.50 | 2.41% | 2,009 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.30 | 8.30 | 8.30 | -5.68% | 20,417 |
| Oct 13, 2025 | 8.82 | 8.86 | 8.80 | 8.80 | 8.80 | -0.23% | 3,283 |
| Oct 10, 2025 | 8.86 | 8.86 | 8.74 | 8.82 | 8.82 | -0.68% | 424 |
| Oct 9, 2025 | 8.72 | 8.88 | 8.68 | 8.88 | 8.88 | 1.83% | 3,301 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.68 | 8.72 | 8.72 | -1.58% | 4,523 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.76 | 8.86 | 8.86 | -0.45% | 7,530 |
| Oct 6, 2025 | 8.76 | 8.90 | 8.74 | 8.90 | 8.90 | 1.14% | 2,112 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.76 | 8.80 | 8.80 | -1.79% | 6,855 |
| Oct 2, 2025 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 2.05% | 20,293 |
| Oct 1, 2025 | 8.72 | 8.78 | 8.70 | 8.78 | 8.78 | 0.69% | 6,734 |
| Sep 30, 2025 | 8.80 | 8.82 | 8.72 | 8.72 | 8.72 | -0.91% | 16,404 |
| Sep 29, 2025 | 8.78 | 8.80 | 8.64 | 8.80 | 8.80 | 0.23% | 29,576 |
| Sep 26, 2025 | 8.64 | 8.80 | 8.64 | 8.78 | 8.78 | 1.62% | 10,748 |