MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 5.74
-0.20 (-3.37%)
At close: May 27, 2026
MBF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.92 | 5.92 | 5.66 | 5.74 | 5.74 | -3.37% | 9,948 |
| May 26, 2026 | 5.96 | 5.96 | 5.60 | 5.94 | 5.94 | -0.34% | 10,806 |
| May 25, 2026 | 6.00 | 6.40 | 5.80 | 5.96 | 5.96 | -0.67% | 15,210 |
| May 22, 2026 | 6.40 | 6.80 | 5.92 | 6.00 | 6.00 | -10.45% | 45,828 |
| May 21, 2026 | 5.86 | 7.70 | 5.52 | 6.70 | 6.70 | 17.54% | 100,108 |
| May 20, 2026 | 5.78 | 6.18 | 5.60 | 5.70 | 5.70 | -1.38% | 14,544 |
| May 19, 2026 | 5.48 | 5.90 | 5.46 | 5.78 | 5.78 | 5.47% | 12,886 |
| May 18, 2026 | 5.74 | 5.74 | 5.26 | 5.48 | 5.48 | - | 14,994 |
| May 15, 2026 | 5.76 | 6.16 | 5.46 | 5.48 | 5.48 | -4.86% | 20,851 |
| May 14, 2026 | 5.74 | 5.88 | 5.58 | 5.76 | 5.76 | 4.35% | 10,861 |
| May 13, 2026 | 7.10 | 7.10 | 5.24 | 5.52 | 5.52 | -17.61% | 104,068 |
| May 12, 2026 | 7.20 | 7.20 | 6.60 | 6.70 | 6.70 | -9.46% | 41,004 |
| May 11, 2026 | 7.66 | 8.00 | 7.12 | 7.40 | 7.40 | 3.35% | 79,480 |
| May 8, 2026 | 6.52 | 7.24 | 6.24 | 7.16 | 7.16 | 16.23% | 81,556 |
| May 7, 2026 | 5.54 | 6.50 | 5.52 | 6.16 | 6.16 | 12.82% | 114,331 |
| May 6, 2026 | 5.42 | 5.66 | 5.30 | 5.46 | 5.46 | 1.87% | 8,547 |
| May 5, 2026 | 5.64 | 5.90 | 5.20 | 5.36 | 5.36 | -4.29% | 37,838 |
| May 4, 2026 | 4.96 | 5.94 | 4.83 | 5.60 | 5.60 | 16.91% | 94,725 |
| Apr 30, 2026 | 4.76 | 4.80 | 4.41 | 4.79 | 4.79 | 4.59% | 3,838 |
| Apr 29, 2026 | 5.04 | 5.04 | 4.58 | 4.58 | 4.58 | -7.29% | 8,132 |
| Apr 28, 2026 | 5.18 | 5.18 | 4.90 | 4.94 | 4.94 | -2.37% | 5,735 |
| Apr 27, 2026 | 5.04 | 5.56 | 4.88 | 5.06 | 5.06 | 0.80% | 32,438 |
| Apr 24, 2026 | 4.61 | 5.04 | 4.61 | 5.02 | 5.02 | 2.45% | 9,098 |
| Apr 23, 2026 | 4.82 | 5.08 | 4.61 | 4.90 | 4.90 | 0.62% | 19,203 |
| Apr 22, 2026 | 4.99 | 5.18 | 4.60 | 4.87 | 4.87 | -1.81% | 38,879 |
| Apr 21, 2026 | 4.30 | 5.98 | 4.20 | 4.96 | 4.96 | 19.52% | 191,030 |
| Apr 20, 2026 | 4.06 | 4.16 | 3.93 | 4.15 | 4.15 | 2.22% | 10,311 |
| Apr 17, 2026 | 4.20 | 4.23 | 3.92 | 4.06 | 4.06 | -3.79% | 20,726 |
| Apr 16, 2026 | 4.36 | 4.46 | 4.13 | 4.22 | 4.22 | -2.09% | 13,643 |
| Apr 15, 2026 | 4.61 | 4.84 | 4.22 | 4.31 | 4.31 | 6.68% | 76,256 |
| Apr 14, 2026 | 4.14 | 4.15 | 3.68 | 4.04 | 4.04 | -2.65% | 26,749 |
| Apr 13, 2026 | 4.01 | 4.26 | 3.67 | 4.15 | 4.15 | -2.58% | 14,096 |
| Apr 10, 2026 | 4.39 | 4.39 | 3.90 | 4.26 | 4.26 | -3.18% | 5,258 |
| Apr 9, 2026 | 4.38 | 4.49 | 4.00 | 4.40 | 4.40 | 0.46% | 18,177 |
| Apr 8, 2026 | 4.47 | 4.47 | 4.20 | 4.38 | 4.38 | -2.01% | 7,651 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.11 | 4.47 | 4.47 | -11.31% | 16,320 |
| Apr 2, 2026 | 5.08 | 5.08 | 4.84 | 5.04 | 5.04 | -1.18% | 5,644 |
| Apr 1, 2026 | 4.96 | 5.20 | 4.89 | 5.10 | 5.10 | 2.82% | 9,725 |
| Mar 31, 2026 | 4.84 | 5.34 | 4.84 | 4.96 | 4.96 | -1.59% | 13,445 |
| Mar 30, 2026 | 5.10 | 5.12 | 4.84 | 5.04 | 5.04 | 2.02% | 3,924 |
| Mar 27, 2026 | 4.90 | 5.12 | 4.87 | 4.94 | 4.94 | -3.89% | 1,595 |
| Mar 26, 2026 | 5.14 | 5.22 | 4.75 | 5.14 | 5.14 | - | 6,236 |
| Mar 25, 2026 | 5.06 | 5.18 | 4.80 | 5.14 | 5.14 | 1.98% | 4,673 |
| Mar 24, 2026 | 5.14 | 5.26 | 4.81 | 5.04 | 5.04 | -1.95% | 5,798 |
| Mar 23, 2026 | 5.18 | 5.18 | 4.81 | 5.14 | 5.14 | -0.77% | 11,765 |
| Mar 20, 2026 | 5.10 | 5.60 | 5.00 | 5.18 | 5.18 | -2.26% | 32,240 |
| Mar 19, 2026 | 5.06 | 5.40 | 4.80 | 5.30 | 5.30 | 4.33% | 7,532 |
| Mar 18, 2026 | 5.00 | 5.08 | 4.95 | 5.08 | 5.08 | 1.60% | 1,821 |
| Mar 17, 2026 | 4.99 | 5.10 | 4.74 | 5.00 | 5.00 | 0.20% | 7,980 |
| Mar 16, 2026 | 5.20 | 5.20 | 4.90 | 4.99 | 4.99 | -4.04% | 14,794 |