mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 1,026.00
-8.00 (-0.77%)
At close: Nov 28, 2025
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 929.00 | 932.20 | 905.00 | 919.00 | 919.00 | -1.08% | 39,568 |
| Oct 7, 2025 | 911.20 | 929.00 | 904.40 | 929.00 | 929.00 | 1.98% | 13,062 |
| Oct 6, 2025 | 939.00 | 939.00 | 904.20 | 911.00 | 911.00 | -2.04% | 12,919 |
| Oct 3, 2025 | 938.80 | 952.60 | 921.20 | 930.00 | 930.00 | 0.02% | 11,848 |
| Oct 2, 2025 | 908.00 | 954.20 | 902.40 | 929.80 | 929.80 | 2.27% | 17,530 |
| Oct 1, 2025 | 891.60 | 912.80 | 884.00 | 909.20 | 909.20 | 1.02% | 13,311 |
| Sep 30, 2025 | 900.00 | 909.40 | 890.40 | 900.00 | 900.00 | - | 21,376 |
| Sep 29, 2025 | 900.00 | 914.00 | 898.60 | 900.00 | 900.00 | -0.31% | 13,177 |
| Sep 26, 2025 | 866.00 | 905.00 | 865.00 | 902.80 | 902.80 | 3.94% | 15,023 |
| Sep 25, 2025 | 893.80 | 897.60 | 868.60 | 868.60 | 868.60 | -2.82% | 16,143 |
| Sep 24, 2025 | 899.80 | 901.20 | 872.80 | 893.80 | 893.80 | -0.67% | 17,967 |
| Sep 23, 2025 | 896.60 | 912.00 | 892.00 | 899.80 | 899.80 | 1.33% | 11,705 |
| Sep 22, 2025 | 924.20 | 924.20 | 883.80 | 888.00 | 888.00 | -2.95% | 19,008 |
| Sep 19, 2025 | 923.60 | 925.60 | 903.40 | 915.00 | 915.00 | -0.54% | 40,062 |