mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 866.00
-22.60 (-2.54%)
Aug 1, 2025, 5:02 PM CET
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 880.00 | 886.00 | 855.40 | 866.00 | 866.00 | -2.54% | 23,480 |
| 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 |
| Jun 11, 2025 | 805.80 | 811.00 | 776.20 | 781.80 | 781.80 | -2.98% | 24,240 |
| Jun 10, 2025 | 796.80 | 819.60 | 791.80 | 805.80 | 805.80 | 2.00% | 29,124 |
| Jun 9, 2025 | 774.20 | 796.00 | 772.00 | 790.00 | 790.00 | 2.04% | 12,438 |
| Jun 6, 2025 | 780.00 | 780.00 | 746.40 | 774.20 | 774.20 | -0.74% | 40,086 |
| Jun 5, 2025 | 797.40 | 800.40 | 780.00 | 780.00 | 780.00 | -1.74% | 15,155 |
| Jun 4, 2025 | 783.00 | 803.20 | 777.40 | 793.80 | 793.80 | 1.10% | 23,224 |
| Jun 3, 2025 | 790.40 | 819.20 | 777.20 | 785.20 | 785.20 | -2.22% | 37,345 |
| Jun 2, 2025 | 785.60 | 811.60 | 773.00 | 803.00 | 803.00 | -2.07% | 70,490 |
| May 30, 2025 | 847.60 | 847.60 | 801.60 | 820.00 | 820.00 | -3.26% | 92,119 |
| May 29, 2025 | 856.80 | 867.60 | 844.40 | 847.60 | 847.60 | -1.03% | 26,627 |
| May 28, 2025 | 842.00 | 865.40 | 834.40 | 856.40 | 856.40 | 1.71% | 17,865 |
| May 27, 2025 | 826.20 | 844.60 | 813.40 | 842.00 | 842.00 | 1.89% | 22,132 |
| May 26, 2025 | 808.60 | 832.00 | 800.20 | 826.40 | 826.40 | 4.40% | 14,742 |
| May 23, 2025 | 801.80 | 817.40 | 770.20 | 791.60 | 791.60 | -1.40% | 23,540 |