Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 9.40
-0.23 (-2.39%)
At close: Mar 17, 2026
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.65 | 9.74 | 9.13 | 9.47 | - | -1.66% | 89,795 |
| Mar 16, 2026 | 9.48 | 10.00 | 9.36 | 9.63 | 9.63 | 4.67% | 331,115 |
| Mar 13, 2026 | 8.10 | 9.80 | 8.10 | 9.20 | 9.20 | 13.86% | 395,826 |
| Mar 12, 2026 | 8.11 | 8.23 | 8.06 | 8.08 | 8.08 | -0.49% | 55,906 |
| Mar 11, 2026 | 7.97 | 8.13 | 7.95 | 8.12 | 8.12 | 2.01% | 20,738 |
| Mar 10, 2026 | 7.94 | 8.10 | 7.86 | 7.96 | 7.96 | 0.76% | 12,896 |
| Mar 9, 2026 | 7.94 | 7.96 | 7.32 | 7.90 | 7.90 | -1.86% | 24,345 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | -0.12% | 13,853 |
| Mar 5, 2026 | 8.14 | 8.14 | 8.00 | 8.06 | 8.06 | -0.49% | 18,004 |
| Mar 4, 2026 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 2.02% | 33,398 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.92 | 7.94 | 7.94 | -2.58% | 35,873 |
| Mar 2, 2026 | 8.19 | 8.20 | 8.10 | 8.15 | 8.15 | -0.97% | 30,150 |
| Feb 27, 2026 | 8.15 | 8.23 | 8.08 | 8.23 | 8.23 | 0.98% | 27,210 |
| Feb 26, 2026 | 8.14 | 8.15 | 8.06 | 8.15 | 8.15 | 0.12% | 16,910 |
| Feb 25, 2026 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 0.62% | 16,934 |
| Feb 24, 2026 | 8.10 | 8.10 | 7.95 | 8.09 | 8.09 | -0.25% | 9,439 |
| Feb 23, 2026 | 7.98 | 8.11 | 7.80 | 8.11 | 8.11 | 2.14% | 17,953 |
| Feb 20, 2026 | 8.04 | 8.10 | 7.94 | 7.94 | 7.94 | -1.98% | 12,466 |
| Feb 19, 2026 | 8.15 | 8.15 | 8.03 | 8.10 | 8.10 | -0.61% | 25,211 |
| Feb 18, 2026 | 8.19 | 8.23 | 8.00 | 8.15 | 8.15 | -0.24% | 13,436 |
| Feb 17, 2026 | 8.20 | 8.23 | 8.08 | 8.17 | 8.17 | -0.37% | 8,082 |
| Feb 16, 2026 | 8.20 | 8.22 | 8.05 | 8.20 | 8.20 | - | 22,491 |
| Feb 13, 2026 | 8.23 | 8.25 | 8.11 | 8.20 | 8.20 | -0.36% | 36,506 |
| Feb 12, 2026 | 8.18 | 8.24 | 8.13 | 8.23 | 8.23 | 0.61% | 5,793 |
| Feb 11, 2026 | 8.18 | 8.29 | 8.11 | 8.18 | 8.18 | - | 26,309 |
| Feb 10, 2026 | 8.18 | 8.32 | 8.18 | 8.18 | 8.18 | - | 19,711 |
| Feb 9, 2026 | 8.21 | 8.35 | 8.13 | 8.18 | 8.18 | -0.37% | 17,279 |
| Feb 6, 2026 | 8.18 | 8.23 | 8.11 | 8.21 | 8.21 | 0.24% | 22,268 |
| Feb 5, 2026 | 8.24 | 8.24 | 8.11 | 8.19 | 8.19 | - | 10,960 |
| Feb 4, 2026 | 8.15 | 8.27 | 8.15 | 8.19 | 8.19 | -0.12% | 5,455 |
| Feb 3, 2026 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | -0.49% | 27,792 |
| Feb 2, 2026 | 8.22 | 8.27 | 8.14 | 8.24 | 8.24 | 0.86% | 38,777 |
| Jan 30, 2026 | 8.22 | 8.22 | 8.10 | 8.17 | 8.17 | -0.61% | 16,777 |
| Jan 29, 2026 | 8.19 | 8.26 | 8.12 | 8.22 | 8.22 | -0.48% | 16,340 |
| Jan 28, 2026 | 8.24 | 8.31 | 8.20 | 8.26 | 8.26 | 0.12% | 14,932 |
| Jan 27, 2026 | 8.13 | 8.29 | 8.12 | 8.25 | 8.25 | 0.73% | 13,016 |
| Jan 26, 2026 | 8.21 | 8.28 | 8.10 | 8.19 | 8.19 | -0.36% | 21,271 |
| Jan 23, 2026 | 8.29 | 8.31 | 8.10 | 8.22 | 8.22 | -0.72% | 34,530 |
| Jan 22, 2026 | 8.20 | 8.49 | 8.20 | 8.28 | 8.28 | 1.47% | 20,251 |
| Jan 21, 2026 | 8.00 | 8.17 | 8.00 | 8.16 | 8.16 | 0.87% | 15,912 |
| Jan 20, 2026 | 8.20 | 8.21 | 7.93 | 8.09 | 8.09 | -1.34% | 34,603 |
| Jan 19, 2026 | 8.16 | 8.28 | 8.01 | 8.20 | 8.20 | - | 26,769 |
| Jan 16, 2026 | 8.40 | 8.44 | 8.20 | 8.20 | 8.20 | -2.38% | 45,967 |
| Jan 15, 2026 | 8.49 | 8.50 | 8.31 | 8.40 | 8.40 | -1.06% | 39,579 |
| Jan 14, 2026 | 8.64 | 8.65 | 8.26 | 8.49 | 8.49 | -0.12% | 78,877 |
| Jan 13, 2026 | 8.09 | 8.75 | 8.00 | 8.50 | 8.50 | 4.94% | 156,850 |
| Jan 12, 2026 | 8.10 | 8.22 | 8.00 | 8.10 | 8.10 | -1.70% | 30,451 |
| Jan 9, 2026 | 8.00 | 8.24 | 7.90 | 8.24 | 8.24 | 3.26% | 47,548 |
| Jan 8, 2026 | 8.00 | 8.05 | 7.82 | 7.98 | 7.98 | -0.25% | 44,678 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.79 | 8.00 | 8.00 | 1.39% | 97,742 |