MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 6.28
-0.24 (-3.68%)
At close: Mar 9, 2026
MBF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.64 | 6.78 | 6.40 | 6.52 | 6.52 | -1.21% | 7,602 |
| Mar 5, 2026 | 6.86 | 7.08 | 6.38 | 6.60 | 6.60 | -4.35% | 26,003 |
| Mar 4, 2026 | 6.80 | 7.08 | 6.34 | 6.90 | 6.90 | 1.17% | 37,442 |
| Mar 3, 2026 | 6.98 | 7.14 | 6.60 | 6.82 | 6.82 | -1.16% | 14,805 |
| Mar 2, 2026 | 6.26 | 7.00 | 6.00 | 6.90 | 6.90 | 9.87% | 35,148 |
| Feb 27, 2026 | 6.10 | 6.52 | 6.10 | 6.28 | 6.28 | 2.61% | 14,247 |
| Feb 26, 2026 | 6.54 | 6.54 | 6.12 | 6.12 | 6.12 | -6.42% | 9,591 |
| Feb 25, 2026 | 6.24 | 6.72 | 6.24 | 6.54 | 6.54 | 0.62% | 13,533 |
| Feb 24, 2026 | 6.12 | 6.66 | 6.00 | 6.50 | 6.50 | 6.56% | 19,489 |
| Feb 23, 2026 | 6.32 | 6.38 | 6.00 | 6.10 | 6.10 | - | 17,424 |
| Feb 20, 2026 | 6.46 | 6.76 | 5.90 | 6.10 | 6.10 | -3.48% | 53,730 |
| Feb 19, 2026 | 6.78 | 7.10 | 6.22 | 6.32 | 6.32 | -7.87% | 66,272 |
| Feb 18, 2026 | 5.82 | 7.46 | 5.80 | 6.86 | 6.86 | 18.28% | 131,818 |
| Feb 17, 2026 | 5.32 | 5.94 | 5.18 | 5.80 | 5.80 | 9.43% | 34,471 |
| Feb 16, 2026 | 5.16 | 5.58 | 5.02 | 5.30 | 5.30 | 3.92% | 11,853 |
| Feb 13, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | - | 85 |
| Feb 12, 2026 | 5.14 | 5.14 | 4.95 | 5.10 | 5.10 | -0.78% | 3,485 |
| Feb 11, 2026 | 5.02 | 5.16 | 4.94 | 5.14 | 5.14 | 2.39% | 1,940 |
| Feb 10, 2026 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | 0.80% | 8,466 |
| Feb 9, 2026 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -1.97% | 15,886 |
| Feb 6, 2026 | 5.20 | 5.20 | 4.94 | 5.08 | 5.08 | -0.78% | 6,790 |
| Feb 5, 2026 | 5.32 | 5.44 | 5.06 | 5.12 | 5.12 | -2.66% | 10,569 |
| Feb 4, 2026 | 5.10 | 5.48 | 4.96 | 5.26 | 5.26 | 3.14% | 39,598 |
| Feb 3, 2026 | 4.84 | 5.78 | 4.84 | 5.10 | 5.10 | 6.25% | 40,259 |
| Feb 2, 2026 | 5.06 | 5.06 | 4.68 | 4.80 | 4.80 | -5.14% | 7,142 |
| Jan 30, 2026 | 5.14 | 5.14 | 4.84 | 5.06 | 5.06 | -1.56% | 1,997 |
| Jan 29, 2026 | 5.12 | 5.36 | 4.75 | 5.14 | 5.14 | -0.77% | 3,103 |
| Jan 28, 2026 | 4.97 | 5.18 | 4.64 | 5.18 | 5.18 | 3.19% | 9,649 |
| Jan 27, 2026 | 5.14 | 5.14 | 4.79 | 5.02 | 5.02 | -2.71% | 859 |
| Jan 26, 2026 | 5.08 | 5.16 | 4.72 | 5.16 | 5.16 | 1.57% | 2,049 |
| Jan 23, 2026 | 5.14 | 5.14 | 4.86 | 5.08 | 5.08 | -1.55% | 5,623 |
| Jan 22, 2026 | 5.20 | 5.20 | 4.88 | 5.16 | 5.16 | -1.90% | 4,536 |
| Jan 21, 2026 | 5.34 | 5.34 | 5.00 | 5.26 | 5.26 | -1.50% | 5,461 |
| Jan 20, 2026 | 5.28 | 5.40 | 5.20 | 5.34 | 5.34 | 0.75% | 6,340 |
| Jan 19, 2026 | 5.04 | 5.30 | 4.92 | 5.30 | 5.30 | 5.16% | 8,317 |
| Jan 16, 2026 | 5.18 | 5.18 | 4.90 | 5.04 | 5.04 | -2.70% | 5,408 |
| Jan 15, 2026 | 5.24 | 5.24 | 5.08 | 5.18 | 5.18 | -1.52% | 251 |
| Jan 14, 2026 | 5.20 | 5.30 | 5.00 | 5.26 | 5.26 | -0.75% | 3,577 |
| Jan 13, 2026 | 5.50 | 5.58 | 5.20 | 5.30 | 5.30 | -1.49% | 4,782 |
| Jan 12, 2026 | 5.42 | 5.50 | 5.30 | 5.38 | 5.38 | -4.27% | 4,542 |
| Jan 9, 2026 | 5.48 | 5.78 | 5.44 | 5.62 | 5.62 | 0.72% | 6,209 |
| Jan 8, 2026 | 5.78 | 5.78 | 5.50 | 5.58 | 5.58 | -3.79% | 2,495 |
| Jan 7, 2026 | 5.78 | 5.90 | 5.62 | 5.80 | 5.80 | 0.35% | 2,587 |
| Jan 5, 2026 | 5.50 | 5.90 | 5.42 | 5.78 | 5.78 | 7.04% | 9,381 |
| Jan 2, 2026 | 4.94 | 5.70 | 4.86 | 5.40 | 5.40 | 11.11% | 12,929 |
| Dec 30, 2025 | 4.84 | 4.88 | 4.68 | 4.86 | 4.86 | 0.21% | 3,964 |
| Dec 29, 2025 | 4.60 | 4.92 | 4.60 | 4.85 | 4.85 | 3.19% | 2,093 |
| Dec 23, 2025 | 4.94 | 5.18 | 4.50 | 4.70 | 4.70 | -4.08% | 11,994 |
| Dec 22, 2025 | 5.02 | 5.18 | 4.77 | 4.90 | 4.90 | -2.39% | 12,559 |
| Dec 19, 2025 | 5.34 | 5.54 | 5.00 | 5.02 | 5.02 | 0.40% | 8,011 |