MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 5.18
-0.26 (-4.78%)
At close: Jul 24, 2026
MBF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.22 | 5.46 | 5.00 | 5.18 | 5.18 | -4.78% | 4,592 |
| Jul 23, 2026 | 5.30 | 5.68 | 4.80 | 5.44 | 5.44 | -1.09% | 23,510 |
| Jul 22, 2026 | 5.62 | 5.62 | 5.16 | 5.50 | 5.50 | -4.51% | 15,823 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.48 | 5.76 | 5.76 | -0.35% | 1,461 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.56 | 5.78 | 5.78 | -3.02% | 2,477 |
| Jul 17, 2026 | 5.56 | 5.96 | 5.56 | 5.96 | 5.96 | 6.05% | 3,048 |
| Jul 16, 2026 | 5.66 | 5.68 | 5.54 | 5.62 | 5.62 | -0.71% | 2,616 |
| Jul 15, 2026 | 5.68 | 5.68 | 5.54 | 5.66 | 5.66 | -0.35% | 1,037 |
| Jul 14, 2026 | 5.50 | 5.76 | 5.50 | 5.68 | 5.68 | -1.39% | 857 |
| Jul 13, 2026 | 5.60 | 5.76 | 5.46 | 5.76 | 5.76 | 2.86% | 1,434 |
| Jul 10, 2026 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | -0.71% | 1,352 |
| Jul 9, 2026 | 5.66 | 5.68 | 5.46 | 5.64 | 5.64 | -0.35% | 1,191 |
| Jul 8, 2026 | 5.80 | 5.80 | 5.48 | 5.66 | 5.66 | -2.75% | 6,466 |
| Jul 7, 2026 | 5.90 | 5.92 | 5.66 | 5.82 | 5.82 | -1.69% | 1,017 |
| Jul 6, 2026 | 5.76 | 5.92 | 5.62 | 5.92 | 5.92 | 2.78% | 2,157 |
| Jul 3, 2026 | 5.82 | 5.82 | 5.50 | 5.76 | 5.76 | -0.69% | 10,946 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,715 |
| Jul 1, 2026 | 5.76 | 5.84 | 5.68 | 5.80 | 5.80 | 0.35% | 5,571 |
| Jun 30, 2026 | 5.90 | 6.08 | 5.76 | 5.78 | 5.78 | -2.03% | 14,592 |
| Jun 29, 2026 | 5.88 | 5.96 | 5.70 | 5.90 | 5.90 | - | 1,969 |
| Jun 26, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | -0.67% | 4,266 |
| Jun 25, 2026 | 5.98 | 5.98 | 5.78 | 5.94 | 5.94 | -0.67% | 4,365 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.78 | 5.98 | 5.98 | 1.36% | 4,827 |
| Jun 23, 2026 | 5.94 | 6.14 | 5.90 | 5.90 | 5.90 | -3.28% | 1,532 |
| Jun 22, 2026 | 6.16 | 6.18 | 5.94 | 6.10 | 6.10 | 0.33% | 2,934 |
| Jun 19, 2026 | 6.02 | 6.20 | 5.96 | 6.08 | 6.08 | 1.00% | 3,438 |
| Jun 18, 2026 | 6.04 | 6.36 | 5.92 | 6.02 | 6.02 | 1.69% | 12,244 |
| Jun 17, 2026 | 5.94 | 6.50 | 5.60 | 5.92 | 5.92 | -0.67% | 28,566 |
| Jun 16, 2026 | 5.62 | 6.28 | 5.62 | 5.96 | 5.96 | 1.36% | 9,851 |
| Jun 15, 2026 | 5.92 | 5.98 | 5.84 | 5.88 | 5.88 | -0.68% | 4,874 |
| Jun 12, 2026 | 5.70 | 5.98 | 5.66 | 5.92 | 5.92 | 4.23% | 8,030 |
| Jun 11, 2026 | 5.66 | 5.96 | 5.46 | 5.68 | 5.68 | 0.35% | 17,086 |
| Jun 10, 2026 | 5.74 | 6.04 | 5.48 | 5.66 | 5.66 | -2.08% | 17,332 |
| Jun 9, 2026 | 6.16 | 6.28 | 5.78 | 5.78 | 5.78 | -6.47% | 24,064 |
| Jun 8, 2026 | 6.16 | 6.80 | 5.94 | 6.18 | 6.18 | -1.28% | 49,592 |
| Jun 5, 2026 | 6.60 | 6.88 | 6.22 | 6.26 | 6.26 | -3.99% | 27,514 |
| Jun 3, 2026 | 6.66 | 7.40 | 6.40 | 6.52 | 6.52 | 4.15% | 94,123 |
| Jun 2, 2026 | 5.88 | 6.52 | 5.70 | 6.26 | 6.26 | 6.10% | 45,054 |
| Jun 1, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | -2.32% | 9,793 |
| May 29, 2026 | 5.70 | 6.08 | 5.70 | 6.04 | 6.04 | 5.59% | 7,374 |
| May 28, 2026 | 5.74 | 6.42 | 5.58 | 5.72 | 5.72 | -0.35% | 38,075 |
| 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 |