mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 1,056.50
+33.00 (3.22%)
At close: Dec 19, 2025
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,009.50 | 1,023.50 | 1,000.50 | 1,023.50 | 1,023.50 | 1.19% | 49,632 |
| Dec 17, 2025 | 1,026.00 | 1,029.00 | 1,005.00 | 1,011.50 | 1,011.50 | -0.83% | 41,441 |
| Dec 16, 2025 | 1,025.00 | 1,029.00 | 1,009.00 | 1,020.00 | 1,020.00 | -0.49% | 30,763 |
| Dec 15, 2025 | 1,014.50 | 1,025.00 | 993.60 | 1,025.00 | 1,025.00 | 0.99% | 69,972 |
| Dec 12, 2025 | 1,017.50 | 1,028.00 | 1,002.50 | 1,015.00 | 1,015.00 | 0.05% | 20,505 |
| Dec 11, 2025 | 1,011.00 | 1,017.50 | 1,001.50 | 1,014.50 | 1,014.50 | 0.45% | 22,419 |
| Dec 10, 2025 | 1,011.50 | 1,014.50 | 999.80 | 1,010.00 | 1,010.00 | - | 29,379 |
| Dec 9, 2025 | 1,009.50 | 1,012.50 | 994.80 | 1,010.00 | 1,010.00 | 0.90% | 37,623 |
| Dec 8, 2025 | 1,001.00 | 1,018.50 | 999.60 | 1,001.00 | 1,001.00 | -0.15% | 15,620 |
| Dec 5, 2025 | 1,012.00 | 1,012.00 | 998.00 | 1,002.50 | 1,002.50 | -0.45% | 13,755 |
| Dec 4, 2025 | 1,009.50 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.70% | 13,214 |
| Dec 3, 2025 | 1,016.50 | 1,017.00 | 994.00 | 1,000.00 | 1,000.00 | -1.19% | 20,076 |
| Dec 2, 2025 | 1,027.50 | 1,027.50 | 1,001.50 | 1,012.00 | 1,012.00 | -0.78% | 20,828 |
| Dec 1, 2025 | 1,028.50 | 1,032.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.58% | 24,575 |
| Nov 28, 2025 | 1,024.50 | 1,037.50 | 1,016.00 | 1,026.00 | 1,026.00 | -0.77% | 21,486 |
| Nov 27, 2025 | 1,042.50 | 1,044.00 | 1,030.50 | 1,034.00 | 1,034.00 | -0.86% | 15,707 |
| Nov 26, 2025 | 1,012.00 | 1,050.00 | 1,010.50 | 1,043.00 | 1,043.00 | 3.47% | 30,866 |
| Nov 25, 2025 | 1,029.00 | 1,034.00 | 995.00 | 1,008.00 | 1,008.00 | -2.04% | 27,452 |
| Nov 24, 2025 | 1,021.00 | 1,029.00 | 995.60 | 1,029.00 | 1,029.00 | 1.08% | 67,483 |
| Nov 21, 2025 | 1,030.00 | 1,030.00 | 1,007.00 | 1,018.00 | 1,018.00 | -1.31% | 24,009 |
| Nov 20, 2025 | 1,045.00 | 1,058.00 | 1,022.50 | 1,031.50 | 1,031.50 | -0.86% | 13,364 |
| Nov 19, 2025 | 1,018.00 | 1,045.00 | 1,018.00 | 1,040.50 | 1,040.50 | 1.36% | 28,074 |
| Nov 18, 2025 | 1,043.50 | 1,043.50 | 1,014.00 | 1,026.50 | 1,026.50 | -1.91% | 20,784 |
| Nov 17, 2025 | 1,056.50 | 1,069.00 | 1,035.00 | 1,046.50 | 1,046.50 | -0.95% | 19,232 |
| Nov 14, 2025 | 1,065.50 | 1,065.50 | 1,035.00 | 1,056.50 | 1,056.50 | -0.47% | 15,324 |
| Nov 13, 2025 | 1,059.00 | 1,080.50 | 1,049.50 | 1,061.50 | 1,061.50 | 1.14% | 20,481 |
| Nov 12, 2025 | 1,055.00 | 1,069.00 | 1,032.00 | 1,049.50 | 1,049.50 | -0.05% | 21,974 |
| Nov 10, 2025 | 1,031.50 | 1,054.50 | 1,031.50 | 1,050.00 | 1,050.00 | 2.49% | 13,018 |
| Nov 7, 2025 | 1,002.00 | 1,031.00 | 1,002.00 | 1,024.50 | 1,024.50 | 2.45% | 15,963 |
| Nov 6, 2025 | 1,010.00 | 1,022.50 | 993.60 | 1,000.00 | 1,000.00 | 0.60% | 18,815 |
| Nov 5, 2025 | 1,008.50 | 1,013.50 | 994.00 | 994.00 | 994.00 | -1.44% | 23,644 |
| Nov 4, 2025 | 1,013.00 | 1,013.00 | 995.80 | 1,008.50 | 1,008.50 | -0.59% | 11,834 |
| Nov 3, 2025 | 988.20 | 1,023.50 | 988.20 | 1,014.50 | 1,014.50 | 3.39% | 14,227 |
| Oct 31, 2025 | 1,017.00 | 1,023.50 | 975.00 | 981.20 | 981.20 | -3.57% | 26,124 |
| Oct 30, 2025 | 1,000.00 | 1,038.00 | 1,000.00 | 1,017.50 | 1,017.50 | -2.54% | 16,268 |
| Oct 29, 2025 | 1,023.00 | 1,073.50 | 1,023.00 | 1,044.00 | 1,044.00 | -0.10% | 36,178 |
| Oct 28, 2025 | 1,005.00 | 1,049.00 | 997.40 | 1,045.00 | 1,045.00 | 4.96% | 28,932 |
| Oct 27, 2025 | 986.00 | 1,007.00 | 985.80 | 995.60 | 995.60 | 1.30% | 20,150 |
| Oct 24, 2025 | 988.00 | 994.80 | 976.00 | 982.80 | 982.80 | 0.43% | 15,657 |
| Oct 23, 2025 | 970.00 | 984.00 | 960.40 | 978.60 | 978.60 | 0.89% | 15,209 |
| Oct 22, 2025 | 955.20 | 972.60 | 943.00 | 970.00 | 970.00 | 1.93% | 15,811 |
| Oct 21, 2025 | 946.80 | 958.00 | 937.80 | 951.60 | 951.60 | 0.46% | 15,715 |
| Oct 20, 2025 | 921.00 | 947.20 | 921.00 | 947.20 | 947.20 | 3.68% | 11,358 |
| Oct 17, 2025 | 912.40 | 924.80 | 895.00 | 913.60 | 913.60 | -1.68% | 16,941 |
| Oct 16, 2025 | 949.00 | 949.00 | 921.80 | 929.20 | 929.20 | -1.06% | 13,319 |
| Oct 15, 2025 | 916.40 | 944.80 | 916.40 | 939.20 | 939.20 | 2.49% | 16,458 |
| Oct 14, 2025 | 921.00 | 923.20 | 893.60 | 916.40 | 916.40 | -0.93% | 18,326 |
| Oct 13, 2025 | 928.60 | 934.40 | 912.40 | 925.00 | 925.00 | -1.05% | 11,060 |
| Oct 10, 2025 | 937.80 | 946.60 | 921.20 | 934.80 | 934.80 | -0.34% | 17,387 |
| Oct 9, 2025 | 919.00 | 939.80 | 919.00 | 938.00 | 938.00 | 2.07% | 16,866 |