mBank SA MBK
GPW · Poland · Finance
PLN 1,408.50-61.00 (-4.15%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 1,408.50 | -4.15% | PLN 1,489.50 | PLN 1,489.50 | PLN 1,402.00 | 30.68K |
| 2026-09-30 | PLN 1,469.50 | +0.41% | PLN 1,464.00 | PLN 1,495.50 | PLN 1,464.00 | 19.53K |
| 2026-09-29 | PLN 1,463.50 | -1.61% | PLN 1,489.00 | PLN 1,490.00 | PLN 1,451.00 | 12.58K |
| 2026-09-28 | PLN 1,487.50 | -0.53% | PLN 1,496.00 | PLN 1,501.00 | PLN 1,477.50 | 13.49K |
| 2026-09-25 | PLN 1,495.50 | -0.63% | PLN 1,511.00 | PLN 1,527.00 | PLN 1,489.00 | 9.32K |
| 2026-09-24 | PLN 1,505.00 | -0.46% | PLN 1,524.50 | PLN 1,524.50 | PLN 1,480.00 | 12.19K |
| 2026-09-23 | PLN 1,512.00 | -0.95% | PLN 1,540.00 | PLN 1,550.00 | PLN 1,491.00 | 15.68K |
| 2026-09-22 | PLN 1,526.50 | +0.69% | PLN 1,516.00 | PLN 1,540.00 | PLN 1,501.50 | 21.03K |
| 2026-09-21 | PLN 1,516.00 | +8.32% | PLN 1,420.50 | PLN 1,521.50 | PLN 1,414.00 | 30.12K |
| 2026-09-18 | PLN 1,399.50 | -2.54% | PLN 1,455.00 | PLN 1,455.00 | PLN 1,395.50 | 61.76K |
| 2026-09-17 | PLN 1,436.00 | -0.07% | PLN 1,429.00 | PLN 1,458.50 | PLN 1,429.00 | 16.30K |
| 2026-09-16 | PLN 1,437.00 | -0.62% | PLN 1,450.00 | PLN 1,459.00 | PLN 1,413.50 | 18.98K |
| 2026-09-15 | PLN 1,446.00 | -0.92% | PLN 1,459.50 | PLN 1,459.50 | PLN 1,399.00 | 19.67K |
| 2026-09-14 | PLN 1,459.50 | -0.27% | PLN 1,453.50 | PLN 1,478.00 | PLN 1,443.00 | 10.76K |
| 2026-09-11 | PLN 1,463.50 | +1.46% | PLN 1,463.50 | PLN 1,481.50 | PLN 1,455.00 | 13.80K |
| 2026-09-10 | PLN 1,442.50 | +0.98% | PLN 1,428.50 | PLN 1,467.00 | PLN 1,425.00 | 27.52K |
| 2026-09-09 | PLN 1,428.50 | +0.18% | PLN 1,426.00 | PLN 1,435.50 | PLN 1,401.00 | 17.90K |
| 2026-09-08 | PLN 1,426.00 | +1.06% | PLN 1,415.00 | PLN 1,428.50 | PLN 1,380.50 | 26.65K |
| 2026-09-07 | PLN 1,411.00 | +0.18% | PLN 1,408.50 | PLN 1,422.00 | PLN 1,400.00 | 9.77K |
| 2026-09-04 | PLN 1,408.50 | +0.43% | PLN 1,399.00 | PLN 1,419.00 | PLN 1,392.50 | 15.01K |
| 2026-09-03 | PLN 1,402.50 | -0.14% | PLN 1,408.50 | PLN 1,418.50 | PLN 1,377.50 | 18.01K |
| 2026-09-02 | PLN 1,404.50 | +4.38% | PLN 1,345.50 | PLN 1,408.00 | PLN 1,327.50 | 18.24K |
| 2026-09-01 | PLN 1,345.50 | -1.28% | PLN 1,363.00 | PLN 1,368.00 | PLN 1,331.00 | 15.56K |
| 2026-08-31 | PLN 1,363.00 | +0.66% | PLN 1,350.50 | PLN 1,378.00 | PLN 1,343.00 | 42.99K |
| 2026-08-28 | PLN 1,354.00 | +0.15% | PLN 1,360.50 | PLN 1,372.50 | PLN 1,344.00 | 9.47K |
| 2026-08-27 | PLN 1,352.00 | -2.87% | PLN 1,398.00 | PLN 1,398.00 | PLN 1,344.00 | 12.72K |
| 2026-08-26 | PLN 1,392.00 | +1.57% | PLN 1,385.00 | PLN 1,403.00 | PLN 1,377.00 | 10.79K |
| 2026-08-25 | PLN 1,370.50 | -0.54% | PLN 1,374.00 | PLN 1,388.00 | PLN 1,365.00 | 9.07K |
| 2026-08-24 | PLN 1,378.00 | -0.54% | PLN 1,387.50 | PLN 1,387.50 | PLN 1,346.00 | 12.07K |
| 2026-08-21 | PLN 1,385.50 | -0.04% | PLN 1,384.00 | PLN 1,411.50 | PLN 1,380.00 | 11.31K |
| 2026-08-20 | PLN 1,386.00 | -1.35% | PLN 1,416.00 | PLN 1,417.50 | PLN 1,380.00 | 18.46K |
| 2026-08-19 | PLN 1,405.00 | +0.36% | PLN 1,398.00 | PLN 1,423.00 | PLN 1,375.50 | 41.16K |
| 2026-08-18 | PLN 1,400.00 | -1.41% | PLN 1,412.50 | PLN 1,421.50 | PLN 1,397.50 | 17.69K |
| 2026-08-17 | PLN 1,420.00 | -0.77% | PLN 1,430.00 | PLN 1,434.00 | PLN 1,409.50 | 13.12K |
| 2026-08-14 | PLN 1,431.00 | +1.81% | PLN 1,422.50 | PLN 1,431.00 | PLN 1,390.00 | 13.91K |
| 2026-08-13 | PLN 1,405.50 | -0.88% | PLN 1,418.00 | PLN 1,432.00 | PLN 1,393.50 | 13.01K |
| 2026-08-12 | PLN 1,418.00 | +0.21% | PLN 1,414.50 | PLN 1,424.00 | PLN 1,400.50 | 18.39K |
| 2026-08-11 | PLN 1,415.00 | -0.18% | PLN 1,410.50 | PLN 1,442.00 | PLN 1,410.50 | 20.37K |
| 2026-08-10 | PLN 1,417.50 | +0.18% | PLN 1,415.00 | PLN 1,424.00 | PLN 1,393.50 | 20.37K |
| 2026-08-07 | PLN 1,415.00 | -1.50% | PLN 1,436.50 | PLN 1,449.50 | PLN 1,414.50 | 17.12K |
| 2026-08-06 | PLN 1,436.50 | +1.20% | PLN 1,424.50 | PLN 1,458.50 | PLN 1,417.00 | 27.68K |
| 2026-08-05 | PLN 1,419.50 | -2.00% | PLN 1,450.00 | PLN 1,460.00 | PLN 1,399.50 | 27.05K |
| 2026-08-04 | PLN 1,448.50 | +5.73% | PLN 1,369.00 | PLN 1,448.50 | PLN 1,365.50 | 35.67K |
| 2026-08-03 | PLN 1,370.00 | +1.37% | PLN 1,351.50 | PLN 1,370.00 | PLN 1,345.00 | 24.60K |
| 2026-07-31 | PLN 1,351.50 | -0.26% | PLN 1,360.00 | PLN 1,364.00 | PLN 1,335.00 | 22.95K |
| 2026-07-30 | PLN 1,355.00 | +0.82% | PLN 1,344.50 | PLN 1,367.00 | PLN 1,327.50 | 34.37K |
| 2026-07-29 | PLN 1,344.00 | +2.09% | PLN 1,318.00 | PLN 1,355.00 | PLN 1,318.00 | 28.85K |
| 2026-07-28 | PLN 1,316.50 | -0.57% | PLN 1,330.00 | PLN 1,346.00 | PLN 1,304.00 | 21.89K |
| 2026-07-27 | PLN 1,324.00 | +1.57% | PLN 1,315.50 | PLN 1,350.00 | PLN 1,315.50 | 14.08K |
| 2026-07-24 | PLN 1,303.50 | -0.38% | PLN 1,309.00 | PLN 1,331.50 | PLN 1,295.00 | 19.71K |
| 2026-07-23 | PLN 1,308.50 | -3.79% | PLN 1,350.00 | PLN 1,353.00 | PLN 1,294.50 | 44.71K |
| 2026-07-22 | PLN 1,360.00 | -2.86% | PLN 1,400.00 | PLN 1,400.00 | PLN 1,356.50 | 21.16K |
| 2026-07-21 | PLN 1,400.00 | +1.41% | PLN 1,389.00 | PLN 1,405.00 | PLN 1,383.50 | 22.74K |
| 2026-07-20 | PLN 1,380.50 | +0.99% | PLN 1,365.00 | PLN 1,397.50 | PLN 1,358.50 | 12.44K |
| 2026-07-17 | PLN 1,367.00 | -1.83% | PLN 1,403.50 | PLN 1,403.50 | PLN 1,336.00 | 33.68K |
| 2026-07-16 | PLN 1,392.50 | -1.59% | PLN 1,419.00 | PLN 1,433.00 | PLN 1,390.00 | 24.22K |
| 2026-07-15 | PLN 1,415.00 | -2.21% | PLN 1,438.00 | PLN 1,450.00 | PLN 1,409.00 | 14.93K |
| 2026-07-14 | PLN 1,447.00 | +0.73% | PLN 1,436.50 | PLN 1,447.00 | PLN 1,396.00 | 19.64K |
| 2026-07-13 | PLN 1,436.50 | +0.45% | PLN 1,438.00 | PLN 1,448.00 | PLN 1,407.00 | 16.93K |
| 2026-07-10 | PLN 1,430.00 | +2.51% | PLN 1,394.50 | PLN 1,444.00 | PLN 1,394.50 | 16.13K |
| 2026-07-09 | PLN 1,395.00 | -0.64% | PLN 1,406.00 | PLN 1,438.00 | PLN 1,386.00 | 19.23K |
| 2026-07-08 | PLN 1,404.00 | -0.25% | PLN 1,407.50 | PLN 1,432.00 | PLN 1,380.00 | 25.81K |
| 2026-07-07 | PLN 1,407.50 | -0.88% | PLN 1,432.00 | PLN 1,432.00 | PLN 1,385.00 | 29.75K |
| 2026-07-06 | PLN 1,420.00 | +1.14% | PLN 1,404.50 | PLN 1,433.50 | PLN 1,404.50 | 25.12K |
| 2026-07-03 | PLN 1,404.00 | +1.08% | PLN 1,392.50 | PLN 1,409.50 | PLN 1,386.00 | 12.73K |
| 2026-07-02 | PLN 1,389.00 | +1.54% | PLN 1,375.00 | PLN 1,389.00 | PLN 1,368.00 | 18.54K |
| 2026-07-01 | PLN 1,368.00 | +0.29% | PLN 1,360.00 | PLN 1,368.00 | PLN 1,342.00 | 12.27K |
| 2026-06-30 | PLN 1,364.00 | +0.40% | PLN 1,365.00 | PLN 1,375.00 | PLN 1,331.00 | 31.12K |
| 2026-06-29 | PLN 1,358.50 | -1.02% | PLN 1,388.50 | PLN 1,392.00 | PLN 1,352.00 | 14.73K |
| 2026-06-26 | PLN 1,372.50 | -0.69% | PLN 1,389.50 | PLN 1,395.50 | PLN 1,357.50 | 14.84K |
| 2026-06-25 | PLN 1,382.00 | -0.54% | PLN 1,392.50 | PLN 1,412.50 | PLN 1,378.50 | 16.23K |
| 2026-06-24 | PLN 1,389.50 | -1.59% | PLN 1,418.00 | PLN 1,418.00 | PLN 1,370.50 | 26.61K |
| 2026-06-23 | PLN 1,412.00 | +0.14% | PLN 1,418.00 | PLN 1,418.00 | PLN 1,377.00 | 21.14K |
| 2026-06-22 | PLN 1,410.00 | -1.67% | PLN 1,445.00 | PLN 1,450.00 | PLN 1,382.50 | 26.89K |
| 2026-06-19 | PLN 1,434.00 | -0.07% | PLN 1,435.00 | PLN 1,438.00 | PLN 1,412.50 | 74.96K |
| 2026-06-18 | PLN 1,435.00 | -1.17% | PLN 1,465.00 | PLN 1,465.00 | PLN 1,425.50 | 30.09K |
| 2026-06-17 | PLN 1,452.00 | -0.34% | PLN 1,457.00 | PLN 1,473.00 | PLN 1,425.00 | 33.35K |
| 2026-06-16 | PLN 1,457.00 | +2.93% | PLN 1,415.50 | PLN 1,474.00 | PLN 1,415.00 | 46.13K |
| 2026-06-15 | PLN 1,415.50 | +0.07% | PLN 1,419.50 | PLN 1,469.00 | PLN 1,409.00 | 52.82K |
| 2026-06-12 | PLN 1,414.50 | +6.23% | PLN 1,330.00 | PLN 1,422.50 | PLN 1,329.50 | 39.98K |
| 2026-06-11 | PLN 1,331.50 | +3.18% | PLN 1,290.50 | PLN 1,331.50 | PLN 1,282.00 | 18.21K |
| 2026-06-10 | PLN 1,290.50 | -0.27% | PLN 1,289.50 | PLN 1,301.50 | PLN 1,267.50 | 13.49K |
| 2026-06-09 | PLN 1,294.00 | -0.08% | PLN 1,297.00 | PLN 1,322.50 | PLN 1,284.00 | 24.40K |
| 2026-06-08 | PLN 1,295.00 | +1.81% | PLN 1,256.00 | PLN 1,297.00 | PLN 1,250.00 | 26.14K |
| 2026-06-05 | PLN 1,272.00 | -1.05% | PLN 1,293.50 | PLN 1,295.00 | PLN 1,256.00 | 24.74K |
| 2026-06-03 | PLN 1,285.50 | 0.00% | PLN 1,285.00 | PLN 1,295.00 | PLN 1,268.50 | 14.33K |
| 2026-06-02 | PLN 1,285.50 | +2.19% | PLN 1,269.50 | PLN 1,297.00 | PLN 1,261.00 | 15.71K |
| 2026-06-01 | PLN 1,258.00 | -1.72% | PLN 1,280.00 | PLN 1,294.50 | PLN 1,250.00 | 17.96K |
| 2026-05-29 | PLN 1,280.00 | +2.81% | PLN 1,248.50 | PLN 1,280.00 | PLN 1,244.50 | 216.65K |
| 2026-05-28 | PLN 1,245.00 | +0.40% | PLN 1,240.00 | PLN 1,248.00 | PLN 1,217.00 | 22.05K |