MBF Group S.A. (WSE:MBF)
Poland · Delayed Price · Currency is PLN 3.040
+0.100 (3.40%)
At close: Sep 24, 2026
MBF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.97 | 3.05 | 2.50 | 3.04 | 3.04 | 3.40% | 37,480 |
| Sep 23, 2026 | 3.35 | 3.45 | 2.68 | 2.94 | 2.94 | -12.76% | 66,914 |
| Sep 22, 2026 | 3.44 | 3.45 | 3.22 | 3.37 | 3.37 | -2.03% | 3,353 |
| Sep 21, 2026 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | -0.29% | 1,680 |
| Sep 18, 2026 | 3.37 | 3.47 | 3.37 | 3.45 | 3.45 | - | 1,512 |
| Sep 17, 2026 | 3.56 | 3.58 | 3.15 | 3.45 | 3.45 | -3.36% | 23,438 |
| Sep 16, 2026 | 3.44 | 3.67 | 3.32 | 3.57 | 3.57 | 3.48% | 4,508 |
| Sep 15, 2026 | 3.58 | 3.62 | 3.05 | 3.45 | 3.45 | -5.48% | 13,255 |
| Sep 14, 2026 | 3.60 | 3.88 | 3.40 | 3.65 | 3.65 | 1.39% | 13,978 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.50 | 3.60 | 3.60 | -2.44% | 2,397 |
| Sep 10, 2026 | 3.77 | 3.77 | 3.52 | 3.69 | 3.69 | -1.86% | 3,444 |
| Sep 9, 2026 | 3.87 | 3.87 | 3.61 | 3.76 | 3.76 | -3.34% | 9,816 |
| Sep 8, 2026 | 3.86 | 3.90 | 3.71 | 3.89 | 3.89 | 0.78% | 16,293 |
| Sep 7, 2026 | 3.60 | 3.87 | 3.60 | 3.86 | 3.86 | 7.22% | 12,975 |
| Sep 4, 2026 | 3.62 | 3.69 | 3.60 | 3.60 | 3.60 | -0.83% | 15,970 |
| Sep 3, 2026 | 3.68 | 3.90 | 3.48 | 3.63 | 3.63 | 0.83% | 44,608 |
| Sep 2, 2026 | 4.19 | 4.19 | 3.40 | 3.60 | 3.60 | -10.00% | 77,291 |
| Sep 1, 2026 | 4.24 | 4.48 | 3.70 | 4.00 | 4.00 | -8.47% | 29,209 |
| Aug 31, 2026 | 4.50 | 4.75 | 4.37 | 4.37 | 4.37 | -4.79% | 12,193 |
| Aug 28, 2026 | 4.70 | 4.74 | 4.51 | 4.59 | 4.59 | -3.57% | 2,197 |
| Aug 27, 2026 | 4.64 | 4.85 | 4.50 | 4.76 | 4.76 | 2.59% | 3,828 |
| 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 |