MFO SA MFO
GPW · Poland · Non-Energy Minerals
PLN 31.20-0.50 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 31.70 | 0.00% | PLN 31.70 | PLN 31.70 | PLN 31.00 | 735 |
| 2026-09-29 | PLN 31.70 | -0.31% | PLN 31.90 | PLN 31.90 | PLN 31.10 | 1.33K |
| 2026-09-28 | PLN 31.80 | +7.80% | PLN 29.90 | PLN 32.00 | PLN 29.90 | 11.45K |
| 2026-09-25 | PLN 29.50 | 0.00% | PLN 29.40 | PLN 29.80 | PLN 29.10 | 5.01K |
| 2026-09-24 | PLN 29.50 | -0.67% | PLN 29.90 | PLN 30.00 | PLN 29.50 | 1.61K |
| 2026-09-23 | PLN 29.70 | -1.33% | PLN 30.40 | PLN 30.50 | PLN 29.00 | 3.48K |
| 2026-09-22 | PLN 30.10 | +1.01% | PLN 30.30 | PLN 30.60 | PLN 29.80 | 1.80K |
| 2026-09-21 | PLN 29.80 | +1.71% | PLN 29.30 | PLN 29.80 | PLN 29.30 | 765 |
| 2026-09-18 | PLN 29.30 | -1.35% | PLN 29.30 | PLN 29.70 | PLN 29.30 | 647 |
| 2026-09-17 | PLN 29.70 | -1.33% | PLN 30.10 | PLN 30.50 | PLN 29.10 | 3.25K |
| 2026-09-16 | PLN 30.10 | -1.95% | PLN 30.70 | PLN 30.70 | PLN 30.10 | 276 |
| 2026-09-15 | PLN 30.70 | -0.97% | PLN 30.80 | PLN 30.80 | PLN 30.10 | 2.21K |
| 2026-09-14 | PLN 31.00 | -0.64% | PLN 31.20 | PLN 31.20 | PLN 30.50 | 459 |
| 2026-09-11 | PLN 31.20 | +0.32% | PLN 31.50 | PLN 31.50 | PLN 31.20 | 107 |
| 2026-09-10 | PLN 31.10 | -0.96% | PLN 31.40 | PLN 31.60 | PLN 30.80 | 2.15K |
| 2026-09-09 | PLN 31.40 | +1.95% | PLN 30.40 | PLN 31.50 | PLN 30.40 | 1.97K |
| 2026-09-08 | PLN 30.80 | -2.53% | PLN 31.70 | PLN 31.70 | PLN 30.80 | 1.23K |
| 2026-09-07 | PLN 31.60 | +0.64% | PLN 31.20 | PLN 31.80 | PLN 30.80 | 14.15K |
| 2026-09-04 | PLN 31.40 | +0.96% | PLN 31.60 | PLN 31.60 | PLN 31.10 | 308 |
| 2026-09-03 | PLN 31.10 | +0.97% | PLN 30.80 | PLN 31.20 | PLN 30.80 | 1.15K |
| 2026-09-02 | PLN 30.80 | -1.60% | PLN 31.30 | PLN 31.30 | PLN 30.80 | 1.53K |
| 2026-09-01 | PLN 31.30 | -1.57% | PLN 31.90 | PLN 31.90 | PLN 31.30 | 1.80K |
| 2026-08-31 | PLN 31.80 | +0.63% | PLN 31.60 | PLN 31.80 | PLN 31.40 | 2.33K |
| 2026-08-28 | PLN 31.60 | -0.32% | PLN 31.60 | PLN 31.70 | PLN 31.60 | 1.01K |
| 2026-08-27 | PLN 31.70 | 0.00% | PLN 31.70 | PLN 31.70 | PLN 31.20 | 705 |
| 2026-08-26 | PLN 31.70 | 0.00% | PLN 31.70 | PLN 31.90 | PLN 31.10 | 1.81K |
| 2026-08-25 | PLN 31.70 | +0.32% | PLN 32.00 | PLN 32.00 | PLN 31.40 | 3.20K |
| 2026-08-24 | PLN 31.60 | -0.94% | PLN 31.90 | PLN 32.00 | PLN 31.50 | 1.41K |
| 2026-08-21 | PLN 31.90 | +0.31% | PLN 31.80 | PLN 32.00 | PLN 31.30 | 737 |
| 2026-08-20 | PLN 31.80 | +1.60% | PLN 31.90 | PLN 31.90 | PLN 31.30 | 952 |
| 2026-08-19 | PLN 31.30 | -1.88% | PLN 32.00 | PLN 32.30 | PLN 31.20 | 2.40K |
| 2026-08-18 | PLN 31.90 | -3.04% | PLN 32.00 | PLN 32.50 | PLN 31.80 | 6.68K |
| 2026-08-17 | PLN 32.90 | -3.24% | PLN 34.80 | PLN 34.80 | PLN 32.20 | 5.20K |
| 2026-08-14 | PLN 34.00 | -1.45% | PLN 34.70 | PLN 34.80 | PLN 34.00 | 1.88K |
| 2026-08-13 | PLN 34.50 | +4.55% | PLN 33.80 | PLN 34.80 | PLN 33.10 | 4.45K |
| 2026-08-12 | PLN 33.00 | -0.90% | PLN 33.30 | PLN 34.00 | PLN 32.80 | 3.80K |
| 2026-08-11 | PLN 33.30 | +0.30% | PLN 33.50 | PLN 34.00 | PLN 32.50 | 5.23K |
| 2026-08-10 | PLN 33.20 | +10.67% | PLN 29.90 | PLN 34.50 | PLN 29.90 | 12.19K |
| 2026-08-07 | PLN 30.00 | +1.01% | PLN 29.70 | PLN 30.20 | PLN 29.70 | 660 |
| 2026-08-06 | PLN 29.70 | -1.00% | PLN 30.00 | PLN 30.00 | PLN 29.60 | 51 |
| 2026-08-05 | PLN 30.00 | +1.35% | PLN 29.60 | PLN 30.10 | PLN 29.60 | 538 |
| 2026-08-04 | PLN 29.60 | -1.66% | PLN 30.10 | PLN 30.50 | PLN 29.50 | 783 |
| 2026-08-03 | PLN 30.10 | +0.33% | PLN 30.00 | PLN 30.10 | PLN 29.70 | 582 |
| 2026-07-31 | PLN 30.00 | +1.69% | PLN 29.20 | PLN 30.00 | PLN 29.20 | 941 |
| 2026-07-30 | PLN 29.50 | -5.14% | PLN 30.50 | PLN 30.60 | PLN 29.20 | 8.13K |
| 2026-07-29 | PLN 31.10 | -2.51% | PLN 31.90 | PLN 31.90 | PLN 30.30 | 4.00K |
| 2026-07-28 | PLN 31.90 | +0.31% | PLN 31.70 | PLN 31.90 | PLN 31.50 | 477 |
| 2026-07-27 | PLN 31.80 | -2.45% | PLN 32.70 | PLN 33.30 | PLN 31.80 | 2.06K |
| 2026-07-24 | PLN 32.60 | +5.16% | PLN 31.00 | PLN 33.00 | PLN 31.00 | 5.20K |
| 2026-07-23 | PLN 31.00 | +0.32% | PLN 31.10 | PLN 31.80 | PLN 30.50 | 1.17K |
| 2026-07-22 | PLN 30.90 | +2.66% | PLN 30.80 | PLN 30.90 | PLN 30.30 | 979 |
| 2026-07-21 | PLN 30.10 | -0.99% | PLN 30.50 | PLN 30.90 | PLN 30.10 | 788 |
| 2026-07-20 | PLN 30.40 | +4.47% | PLN 29.30 | PLN 30.50 | PLN 29.10 | 1.80K |
| 2026-07-17 | PLN 29.10 | -2.68% | PLN 29.50 | PLN 30.40 | PLN 29.10 | 1.44K |
| 2026-07-16 | PLN 29.90 | 0.00% | PLN 29.90 | PLN 29.90 | PLN 29.20 | 291 |
| 2026-07-15 | PLN 29.90 | 0.00% | PLN 29.90 | PLN 30.00 | PLN 29.20 | 566 |
| 2026-07-14 | PLN 29.90 | +3.46% | PLN 29.40 | PLN 30.10 | PLN 28.90 | 385 |
| 2026-07-13 | PLN 28.90 | +1.76% | PLN 28.40 | PLN 29.60 | PLN 28.40 | 476 |
| 2026-07-10 | PLN 28.40 | -2.07% | PLN 29.00 | PLN 29.50 | PLN 28.40 | 1.26K |
| 2026-07-09 | PLN 29.00 | -1.36% | PLN 29.50 | PLN 29.60 | PLN 27.70 | 1.40K |
| 2026-07-08 | PLN 29.40 | -0.68% | PLN 29.60 | PLN 30.50 | PLN 28.90 | 1.28K |
| 2026-07-07 | PLN 29.60 | +0.34% | PLN 29.40 | PLN 29.90 | PLN 28.90 | 629 |
| 2026-07-06 | PLN 29.50 | +3.51% | PLN 29.20 | PLN 29.70 | PLN 28.90 | 736 |
| 2026-07-03 | PLN 28.50 | -3.39% | PLN 29.90 | PLN 29.90 | PLN 28.50 | 865 |
| 2026-07-02 | PLN 29.50 | +4.24% | PLN 28.30 | PLN 29.50 | PLN 28.30 | 143 |
| 2026-07-01 | PLN 28.30 | -0.35% | PLN 28.40 | PLN 29.10 | PLN 28.00 | 228 |
| 2026-06-30 | PLN 28.40 | -0.35% | PLN 28.90 | PLN 28.90 | PLN 28.10 | 72 |
| 2026-06-29 | PLN 28.50 | +1.79% | PLN 29.50 | PLN 29.90 | PLN 27.70 | 1.78K |
| 2026-06-26 | PLN 28.00 | -3.45% | PLN 29.00 | PLN 29.00 | PLN 27.20 | 2.37K |
| 2026-06-25 | PLN 29.00 | 0.00% | PLN 29.00 | PLN 29.00 | PLN 28.60 | 208 |
| 2026-06-24 | PLN 29.00 | -1.69% | PLN 30.30 | PLN 30.50 | PLN 29.00 | 2.88K |
| 2026-06-23 | PLN 29.50 | -2.32% | PLN 30.20 | PLN 30.30 | PLN 29.50 | 290 |
| 2026-06-22 | PLN 30.20 | +4.14% | PLN 29.00 | PLN 30.20 | PLN 28.90 | 2.61K |
| 2026-06-19 | PLN 29.00 | -1.36% | PLN 29.00 | PLN 29.30 | PLN 29.00 | 4.23K |
| 2026-06-18 | PLN 29.40 | -0.34% | PLN 29.20 | PLN 29.40 | PLN 29.00 | 337 |
| 2026-06-17 | PLN 29.50 | +0.34% | PLN 29.10 | PLN 29.60 | PLN 29.00 | 1.35K |
| 2026-06-16 | PLN 29.40 | +5.00% | PLN 28.00 | PLN 29.40 | PLN 28.00 | 2.11K |
| 2026-06-15 | PLN 28.00 | 0.00% | PLN 28.50 | PLN 28.50 | PLN 27.30 | 1.99K |
| 2026-06-12 | PLN 28.00 | -2.78% | PLN 28.50 | PLN 28.50 | PLN 27.10 | 4.17K |
| 2026-06-11 | PLN 28.80 | +1.77% | PLN 28.30 | PLN 28.80 | PLN 28.30 | 180 |
| 2026-06-10 | PLN 28.30 | -1.05% | PLN 28.30 | PLN 28.70 | PLN 28.30 | 788 |
| 2026-06-09 | PLN 28.60 | -2.39% | PLN 28.80 | PLN 28.90 | PLN 28.60 | 1.53K |
| 2026-06-08 | PLN 29.30 | -1.01% | PLN 29.50 | PLN 29.50 | PLN 28.90 | 1.26K |
| 2026-06-05 | PLN 29.60 | -0.34% | PLN 29.30 | PLN 29.70 | PLN 29.00 | 2.26K |
| 2026-06-03 | PLN 29.70 | +0.68% | PLN 29.50 | PLN 29.90 | PLN 29.00 | 2.37K |
| 2026-06-02 | PLN 29.50 | -3.91% | PLN 30.60 | PLN 30.70 | PLN 29.20 | 5.14K |
| 2026-06-01 | PLN 30.70 | -3.46% | PLN 31.80 | PLN 31.80 | PLN 28.70 | 9.55K |
| 2026-05-29 | PLN 31.80 | -1.55% | PLN 32.30 | PLN 32.30 | PLN 31.10 | 1.91K |
| 2026-05-28 | PLN 32.30 | +0.31% | PLN 32.00 | PLN 32.70 | PLN 30.90 | 1.95K |
| 2026-05-27 | PLN 32.20 | -1.23% | PLN 32.70 | PLN 32.70 | PLN 31.80 | 733 |