mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 920.00
-77.60 (-7.78%)
Aug 22, 2025, 5:04 PM CET
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 950.00 | 987.00 | 909.00 | 920.00 | 920.00 | -7.78% | 67,375 |
| Aug 21, 2025 | 980.00 | 1,002.50 | 970.00 | 997.60 | 997.60 | 1.26% | 30,181 |
| Aug 20, 2025 | 998.00 | 999.60 | 976.60 | 985.20 | 985.20 | -1.48% | 14,040 |
| Aug 19, 2025 | 993.20 | 1,005.50 | 982.60 | 1,000.00 | 1,000.00 | 0.68% | 22,362 |
| Aug 18, 2025 | 985.00 | 998.80 | 977.00 | 993.20 | 993.20 | 0.16% | 18,169 |
| Aug 14, 2025 | 973.00 | 1,007.50 | 971.40 | 991.60 | 991.60 | -0.34% | 20,701 |
| Aug 13, 2025 | 990.00 | 1,004.50 | 972.60 | 995.00 | 995.00 | 1.28% | 22,448 |
| Aug 12, 2025 | 982.60 | 999.00 | 973.40 | 982.40 | 982.40 | -0.02% | 20,976 |
| Aug 11, 2025 | 961.80 | 992.00 | 960.80 | 982.60 | 982.60 | 2.18% | 33,672 |
| Aug 8, 2025 | 942.80 | 964.40 | 932.20 | 961.60 | 961.60 | 1.95% | 24,838 |
| Aug 7, 2025 | 902.40 | 954.80 | 893.00 | 943.20 | 943.20 | 4.47% | 35,118 |
| Aug 6, 2025 | 869.20 | 903.60 | 869.20 | 902.80 | 902.80 | 3.87% | 18,900 |
| Aug 5, 2025 | 898.00 | 907.00 | 864.20 | 869.20 | 869.20 | -2.36% | 19,346 |
| Aug 4, 2025 | 866.00 | 890.20 | 856.00 | 890.20 | 890.20 | 2.79% | 22,426 |
| Aug 1, 2025 | 880.00 | 886.00 | 855.40 | 866.00 | 866.00 | -2.54% | 23,738 |
| Jul 31, 2025 | 886.40 | 892.00 | 854.60 | 888.60 | 888.60 | 0.25% | 33,917 |
| Jul 30, 2025 | 878.00 | 891.40 | 868.20 | 886.40 | 886.40 | 0.96% | 13,724 |
| Jul 29, 2025 | 856.40 | 882.80 | 856.40 | 878.00 | 878.00 | 1.60% | 14,175 |
| Jul 28, 2025 | 877.00 | 889.80 | 862.60 | 864.20 | 864.20 | -1.46% | 25,243 |
| Jul 25, 2025 | 855.00 | 878.80 | 849.00 | 877.00 | 877.00 | 1.98% | 20,491 |
| Jul 24, 2025 | 848.60 | 865.00 | 848.60 | 860.00 | 860.00 | 1.32% | 17,552 |
| Jul 23, 2025 | 849.40 | 856.00 | 840.40 | 848.80 | 848.80 | 1.41% | 24,605 |
| Jul 22, 2025 | 840.20 | 843.00 | 823.40 | 837.00 | 837.00 | -0.99% | 18,169 |
| Jul 21, 2025 | 854.00 | 855.00 | 829.80 | 845.40 | 845.40 | -1.01% | 15,771 |
| Jul 18, 2025 | 820.80 | 872.40 | 820.80 | 854.00 | 854.00 | 4.04% | 50,972 |
| Jul 17, 2025 | 779.00 | 822.20 | 778.60 | 820.80 | 820.80 | 5.42% | 27,158 |
| Jul 16, 2025 | 770.00 | 779.00 | 759.80 | 778.60 | 778.60 | 1.06% | 14,865 |
| Jul 15, 2025 | 770.00 | 783.60 | 755.00 | 770.40 | 770.40 | 0.05% | 47,038 |
| Jul 14, 2025 | 770.80 | 771.20 | 761.00 | 770.00 | 770.00 | -0.10% | 13,933 |
| Jul 11, 2025 | 770.00 | 774.60 | 756.60 | 770.80 | 770.80 | 0.50% | 20,160 |
| Jul 10, 2025 | 791.80 | 794.20 | 763.00 | 767.00 | 767.00 | -3.13% | 38,834 |
| Jul 9, 2025 | 790.00 | 797.80 | 781.80 | 791.80 | 791.80 | -0.40% | 20,847 |
| Jul 8, 2025 | 781.00 | 799.60 | 781.00 | 795.00 | 795.00 | 1.38% | 19,444 |
| Jul 7, 2025 | 788.20 | 794.00 | 778.40 | 784.20 | 784.20 | -0.36% | 14,301 |
| Jul 4, 2025 | 790.20 | 804.00 | 779.00 | 787.00 | 787.00 | -2.38% | 24,481 |
| Jul 3, 2025 | 785.00 | 807.40 | 785.00 | 806.20 | 806.20 | 2.44% | 44,154 |
| Jul 2, 2025 | 795.00 | 802.60 | 786.80 | 787.00 | 787.00 | -0.81% | 23,800 |
| Jul 1, 2025 | 780.60 | 818.60 | 780.60 | 793.40 | 793.40 | -0.58% | 34,876 |
| Jun 30, 2025 | 772.00 | 810.00 | 772.00 | 798.00 | 798.00 | 3.10% | 49,349 |
| Jun 27, 2025 | 777.80 | 778.00 | 765.80 | 774.00 | 774.00 | 0.36% | 12,458 |
| Jun 26, 2025 | 753.00 | 781.00 | 753.00 | 771.20 | 771.20 | 1.96% | 24,185 |
| Jun 25, 2025 | 767.00 | 767.00 | 752.60 | 756.40 | 756.40 | -1.38% | 19,766 |
| Jun 24, 2025 | 732.00 | 768.00 | 732.00 | 767.00 | 767.00 | 5.76% | 32,048 |
| Jun 23, 2025 | 750.00 | 750.00 | 725.20 | 725.20 | 725.20 | -3.69% | 15,670 |
| Jun 20, 2025 | 745.20 | 753.00 | 741.20 | 753.00 | 753.00 | 1.05% | 173,451 |
| Jun 18, 2025 | 751.00 | 752.40 | 735.20 | 745.20 | 745.20 | -0.77% | 24,416 |
| Jun 17, 2025 | 766.00 | 766.20 | 741.80 | 751.00 | 751.00 | -1.86% | 30,873 |
| Jun 16, 2025 | 772.00 | 787.60 | 763.60 | 765.20 | 765.20 | -0.21% | 21,160 |
| Jun 13, 2025 | 775.00 | 783.60 | 761.00 | 766.80 | 766.80 | -2.04% | 25,214 |
| Jun 12, 2025 | 780.00 | 794.20 | 764.40 | 782.80 | 782.80 | 0.13% | 26,066 |