MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 5.90
+1.20 (25.53%)
At close: Sep 4, 2025
MBF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.70 | 6.70 | 4.90 | 4.90 | 4.90 | -16.95% | 141,268 |
| Sep 4, 2025 | 4.52 | 6.58 | 4.25 | 5.90 | 5.90 | 25.53% | 210,836 |
| Sep 3, 2025 | 5.10 | 5.28 | 4.47 | 4.70 | 4.70 | -11.32% | 70,032 |
| Sep 2, 2025 | 6.06 | 6.06 | 5.08 | 5.30 | 5.30 | -8.62% | 59,153 |
| Sep 1, 2025 | 5.80 | 6.38 | 5.22 | 5.80 | 5.80 | -3.01% | 168,211 |
| Aug 29, 2025 | 6.18 | 6.26 | 5.50 | 5.98 | 5.98 | -2.92% | 38,891 |
| Aug 28, 2025 | 5.92 | 6.38 | 5.64 | 6.16 | 6.16 | 4.05% | 47,242 |
| Aug 27, 2025 | 5.86 | 6.52 | 5.52 | 5.92 | 5.92 | - | 42,164 |
| Aug 26, 2025 | 6.10 | 6.36 | 5.44 | 5.92 | 5.92 | -1.33% | 75,203 |
| Aug 25, 2025 | 5.02 | 6.20 | 5.00 | 6.00 | 6.00 | 20.24% | 105,095 |
| Aug 22, 2025 | 4.76 | 5.12 | 4.50 | 4.99 | 4.99 | 4.83% | 45,291 |
| Aug 21, 2025 | 5.10 | 5.32 | 4.75 | 4.76 | 4.76 | -10.53% | 60,533 |
| Aug 20, 2025 | 4.69 | 5.48 | 4.26 | 5.32 | 5.32 | 13.19% | 137,594 |
| Aug 19, 2025 | 3.82 | 4.84 | 3.68 | 4.70 | 4.70 | 30.56% | 192,707 |
| Aug 18, 2025 | 3.13 | 3.85 | 3.12 | 3.60 | 3.60 | 9.42% | 119,470 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.03 | 3.29 | 3.29 | 2.81% | 4,360 |
| Aug 13, 2025 | 2.92 | 3.47 | 2.77 | 3.20 | 3.20 | 7.02% | 61,480 |
| Aug 12, 2025 | 2.91 | 3.08 | 2.91 | 2.99 | 2.99 | -3.55% | 5,884 |
| Aug 11, 2025 | 3.36 | 3.36 | 2.72 | 3.10 | 3.10 | -8.55% | 19,095 |
| Aug 8, 2025 | 3.28 | 3.43 | 2.90 | 3.39 | 3.39 | 3.35% | 43,944 |
| Aug 7, 2025 | 2.88 | 3.78 | 2.81 | 3.28 | 3.28 | 7.89% | 113,123 |
| Aug 6, 2025 | 2.86 | 3.22 | 2.78 | 3.04 | 3.04 | 6.29% | 40,968 |
| Aug 5, 2025 | 3.20 | 3.28 | 2.78 | 2.86 | 2.86 | -7.74% | 25,878 |
| Aug 4, 2025 | 2.60 | 3.38 | 2.52 | 3.10 | 3.10 | 19.23% | 163,506 |
| Aug 1, 2025 | 2.58 | 2.84 | 2.40 | 2.60 | 2.60 | 1.17% | 45,936 |
| Jul 31, 2025 | 2.50 | 2.71 | 2.30 | 2.57 | 2.57 | 7.98% | 64,368 |
| Jul 30, 2025 | 2.24 | 2.80 | 2.24 | 2.38 | 2.38 | 6.25% | 126,197 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.13 | 2.24 | 2.24 | -0.44% | 4,497 |
| Jul 28, 2025 | 2.19 | 2.28 | 2.07 | 2.25 | 2.25 | 1.81% | 8,479 |
| Jul 25, 2025 | 2.08 | 2.28 | 2.03 | 2.21 | 2.21 | 2.31% | 9,598 |
| Jul 24, 2025 | 2.21 | 2.48 | 2.08 | 2.16 | 2.16 | -1.82% | 41,737 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.12 | 2.20 | 2.20 | -4.35% | 16,218 |
| Jul 22, 2025 | 2.45 | 2.45 | 2.20 | 2.30 | 2.30 | -8.00% | 35,107 |
| Jul 21, 2025 | 2.76 | 2.76 | 2.30 | 2.50 | 2.50 | -10.71% | 57,217 |
| Jul 18, 2025 | 1.90 | 2.80 | 1.90 | 2.80 | 2.80 | 47.76% | 315,830 |
| Jul 17, 2025 | 1.81 | 1.94 | 1.77 | 1.90 | 1.90 | 6.76% | 24,953 |
| Jul 16, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.93% | 3,412 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.55% | 10 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.28% | 297 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 914 |
| Jul 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 610 |
| Jul 9, 2025 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 684 |
| Jul 8, 2025 | 1.77 | 1.81 | 1.70 | 1.77 | 1.77 | -1.67% | 8,307 |
| Jul 7, 2025 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 4,001 |
| Jul 4, 2025 | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | -3.32% | 3,130 |
| Jul 3, 2025 | 2.01 | 2.01 | 1.84 | 1.96 | 1.96 | -1.76% | 7,643 |
| Jul 2, 2025 | 1.84 | 2.07 | 1.84 | 1.99 | 1.99 | 3.11% | 13,912 |
| Jul 1, 2025 | 1.86 | 1.94 | 1.74 | 1.93 | 1.93 | -0.52% | 3,808 |
| Jun 30, 2025 | 1.94 | 2.06 | 1.94 | 1.94 | 1.94 | -6.73% | 1,783 |
| Jun 27, 2025 | 1.88 | 2.08 | 1.85 | 2.08 | 2.08 | 8.33% | 4,837 |