M4B S.A. (WSE:M4B)
Poland · Delayed Price · Currency is PLN 12.70
0.00 (0.00%)
At close: Jan 2, 2026
M4B S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 1 |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 6.84% | 1 |
| Aug 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 17.59% | 1 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -17.08% | 40 |
| Jun 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 50 |
| May 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8.11% | 1 |
| Apr 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 18.09% | 1 |
| Apr 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 18.99% | 1 |
| Apr 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 19.70% | 1 |
| Apr 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 20.00% | 83 |
| Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 19.57% | 20 |
| Mar 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 1,429 |
| Mar 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -59.82% | 16 |
| May 15, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 14.00% | 77 |
| May 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 6 |
| Apr 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -15.38% | 862 |
| Apr 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -13.33% | 761 |
| Mar 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.67% | 65 |
| Mar 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 11.80% | 20 |
| Mar 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 58 |
| Mar 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 23.08% | 25 |
| Feb 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 110 |
| Feb 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 203 |
| Feb 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 14.04% | 158 |
| Jan 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -18.57% | 39 |
| Jan 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -11.39% | 92 |
| Dec 20, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 31.67% | 10 |
| Dec 13, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -28.99% | 198 |
| Nov 29, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -15.50% | 13 |
| Nov 22, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 3 |
| Nov 15, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 2 |
| Aug 9, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 56.25% | 15 |
| Jul 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -11.11% | 212 |
| Jul 5, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 20.00% | 100 |
| Jun 21, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 19.05% | 376 |
| Jun 14, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -10.00% | 366 |
| Jun 7, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11.11% | 150 |
| May 31, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | 153 |
| May 17, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | 63 |
| May 10, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 23.64% | 384 |
| May 4, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Apr 19, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 119 |
| Apr 12, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 7 |
| Apr 5, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 20 |
| Mar 29, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 71 |
| Mar 22, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 300 |
| Feb 1, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 91 |
| Jan 30, 2023 | 10.00 | 11.20 | 10.00 | 11.20 | 11.20 | 31.76% | 171 |
| Jan 27, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -19.05% | 200 |