MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 4.640
-0.060 (-1.28%)
At close: Aug 26, 2026
MBF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.61 | 4.80 | 4.49 | 4.64 | 4.64 | -1.28% | 5,149 |
| Aug 25, 2026 | 4.65 | 4.79 | 4.61 | 4.70 | 4.70 | -2.08% | 392 |
| Aug 24, 2026 | 4.76 | 4.85 | 4.60 | 4.80 | 4.80 | 0.84% | 2,714 |
| Aug 21, 2026 | 4.69 | 4.76 | 4.49 | 4.76 | 4.76 | 1.49% | 6,532 |
| Aug 20, 2026 | 4.53 | 4.80 | 4.50 | 4.69 | 4.69 | 1.52% | 7,373 |
| Aug 19, 2026 | 4.80 | 4.85 | 4.42 | 4.62 | 4.62 | -5.71% | 15,422 |
| Aug 18, 2026 | 4.97 | 4.98 | 4.70 | 4.90 | 4.90 | -1.41% | 7,955 |
| Aug 17, 2026 | 4.98 | 4.99 | 4.85 | 4.97 | 4.97 | -0.60% | 12,503 |
| Aug 14, 2026 | 5.00 | 5.18 | 4.84 | 5.00 | 5.00 | - | 16,224 |
| Aug 13, 2026 | 4.84 | 5.60 | 4.72 | 5.00 | 5.00 | 2.67% | 53,236 |
| Aug 12, 2026 | 4.89 | 4.89 | 4.72 | 4.87 | 4.87 | 3.62% | 1,676 |
| Aug 11, 2026 | 4.88 | 5.12 | 4.68 | 4.70 | 4.70 | -3.69% | 14,456 |
| Aug 10, 2026 | 4.94 | 4.94 | 4.72 | 4.88 | 4.88 | -1.41% | 5,854 |
| Aug 7, 2026 | 5.16 | 5.18 | 4.90 | 4.95 | 4.95 | -2.56% | 4,824 |
| Aug 6, 2026 | 5.20 | 5.36 | 5.00 | 5.08 | 5.08 | -1.55% | 7,276 |
| Aug 5, 2026 | 5.00 | 5.38 | 4.53 | 5.16 | 5.16 | 5.31% | 18,657 |
| Aug 4, 2026 | 4.80 | 4.95 | 4.69 | 4.90 | 4.90 | 2.08% | 1,378 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | -3.61% | 9,815 |
| Jul 31, 2026 | 4.98 | 5.00 | 4.80 | 4.98 | 4.98 | -0.20% | 902 |
| Jul 30, 2026 | 4.97 | 5.00 | 4.60 | 4.99 | 4.99 | 0.20% | 2,718 |
| Jul 29, 2026 | 5.14 | 5.20 | 4.80 | 4.98 | 4.98 | 2.89% | 4,040 |
| Jul 28, 2026 | 4.70 | 5.50 | 4.70 | 4.84 | 4.84 | -1.22% | 10,434 |
| Jul 27, 2026 | 5.18 | 5.20 | 4.69 | 4.90 | 4.90 | -5.41% | 23,328 |
| 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 |