Mabion S.A. (WSE:MAB)
Poland · Delayed Price · Currency is PLN 7.54
+0.12 (1.62%)
May 21, 2026, 5:00 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.72 | 7.72 | 7.24 | 7.42 | 7.42 | -3.64% | 18,970 |
| May 19, 2026 | 7.68 | 7.82 | 7.65 | 7.70 | 7.70 | 0.26% | 11,552 |
| May 18, 2026 | 7.87 | 7.87 | 7.67 | 7.68 | 7.68 | -2.41% | 11,365 |
| May 15, 2026 | 7.78 | 7.93 | 7.65 | 7.87 | 7.87 | 1.81% | 15,379 |
| May 14, 2026 | 7.70 | 7.77 | 7.60 | 7.73 | 7.73 | 0.39% | 8,685 |
| May 13, 2026 | 7.73 | 7.78 | 7.59 | 7.70 | 7.70 | -0.39% | 5,709 |
| May 12, 2026 | 7.78 | 7.79 | 7.66 | 7.73 | 7.73 | -0.64% | 2,719 |
| May 11, 2026 | 7.66 | 7.84 | 7.61 | 7.78 | 7.78 | 2.64% | 20,724 |
| May 8, 2026 | 7.80 | 7.81 | 7.47 | 7.58 | 7.58 | 5.28% | 72,693 |
| May 7, 2026 | 7.38 | 7.39 | 7.20 | 7.20 | 7.20 | -0.28% | 16,344 |
| May 6, 2026 | 7.47 | 7.47 | 7.15 | 7.22 | 7.22 | -1.10% | 25,966 |
| May 5, 2026 | 7.54 | 7.54 | 7.26 | 7.30 | 7.30 | -1.35% | 63,735 |
| May 4, 2026 | 7.44 | 7.56 | 7.26 | 7.40 | 7.40 | -0.94% | 32,040 |
| Apr 30, 2026 | 7.40 | 7.62 | 7.30 | 7.47 | 7.47 | 3.75% | 51,027 |
| Apr 29, 2026 | 7.76 | 8.02 | 7.20 | 7.20 | 7.20 | -7.34% | 134,174 |
| Apr 28, 2026 | 8.22 | 8.22 | 7.77 | 7.77 | 7.77 | -5.47% | 90,699 |
| Apr 27, 2026 | 8.29 | 8.40 | 8.22 | 8.22 | 8.22 | -0.72% | 21,878 |
| Apr 24, 2026 | 8.38 | 8.48 | 8.27 | 8.28 | 8.28 | -1.43% | 18,886 |
| Apr 23, 2026 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.12% | 15,997 |
| Apr 22, 2026 | 8.27 | 8.53 | 8.22 | 8.41 | 8.41 | 1.45% | 23,489 |
| Apr 21, 2026 | 8.41 | 8.47 | 8.19 | 8.29 | 8.29 | -1.31% | 14,512 |
| Apr 20, 2026 | 8.46 | 8.57 | 8.27 | 8.40 | 8.40 | -0.71% | 40,364 |
| Apr 17, 2026 | 8.48 | 8.72 | 8.34 | 8.46 | 8.46 | -0.24% | 28,439 |
| Apr 16, 2026 | 8.46 | 8.66 | 8.30 | 8.48 | 8.48 | -0.70% | 28,380 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.46 | 8.54 | 8.54 | -1.27% | 12,452 |
| Apr 14, 2026 | 8.41 | 8.80 | 8.38 | 8.65 | 8.65 | 2.13% | 34,754 |
| Apr 13, 2026 | 8.40 | 8.50 | 8.40 | 8.47 | 8.47 | 1.32% | 18,937 |
| Apr 10, 2026 | 8.45 | 8.51 | 8.36 | 8.36 | 8.36 | -0.24% | 10,598 |
| Apr 9, 2026 | 8.45 | 8.53 | 8.35 | 8.38 | 8.38 | -0.83% | 22,304 |
| Apr 8, 2026 | 8.57 | 8.74 | 8.12 | 8.45 | 8.45 | -1.29% | 91,318 |
| Apr 7, 2026 | 8.52 | 8.57 | 8.40 | 8.56 | 8.56 | -0.23% | 36,299 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.50 | 8.58 | 8.58 | -4.13% | 69,380 |
| Apr 1, 2026 | 8.91 | 9.11 | 8.88 | 8.95 | 8.95 | 0.34% | 16,427 |
| Mar 31, 2026 | 9.09 | 9.09 | 8.86 | 8.92 | 8.92 | -1.65% | 17,161 |
| Mar 30, 2026 | 9.05 | 9.37 | 9.00 | 9.07 | 9.07 | 1.45% | 17,624 |
| Mar 27, 2026 | 9.21 | 9.40 | 8.86 | 8.94 | 8.94 | -2.93% | 40,591 |
| Mar 26, 2026 | 9.30 | 9.30 | 8.94 | 9.21 | 9.21 | -0.97% | 23,954 |
| Mar 25, 2026 | 9.09 | 9.44 | 9.06 | 9.30 | 9.30 | 3.33% | 39,403 |
| Mar 24, 2026 | 9.00 | 9.05 | 8.88 | 9.00 | 9.00 | 0.33% | 27,536 |
| Mar 23, 2026 | 8.70 | 9.10 | 8.33 | 8.97 | 8.97 | 2.40% | 65,918 |
| Mar 20, 2026 | 8.82 | 8.98 | 8.76 | 8.76 | 8.76 | -0.68% | 21,202 |
| Mar 19, 2026 | 9.10 | 9.13 | 8.73 | 8.82 | 8.82 | -3.40% | 49,056 |
| Mar 18, 2026 | 9.56 | 9.60 | 9.13 | 9.13 | 9.13 | -2.87% | 41,524 |
| Mar 17, 2026 | 9.65 | 9.74 | 9.13 | 9.40 | 9.40 | -2.39% | 90,786 |
| 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 |