M Food S.A. (WSE:MFD)
Poland · Delayed Price · Currency is PLN 1.640
+0.040 (2.50%)
At close: Mar 6, 2026
M Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 1,562 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 11,915 |
| Mar 4, 2026 | 1.49 | 1.61 | 1.48 | 1.60 | 1.60 | 6.67% | 8,051 |
| Mar 3, 2026 | 1.59 | 1.62 | 1.31 | 1.50 | 1.50 | -9.09% | 41,399 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.58 | 1.65 | 1.65 | -2.37% | 21,358 |
| Feb 27, 2026 | 1.65 | 1.69 | 1.55 | 1.69 | 1.69 | 1.81% | 12,659 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.51 | 1.66 | 1.66 | -0.60% | 23,312 |
| Feb 25, 2026 | 1.67 | 1.76 | 1.63 | 1.67 | 1.67 | 1.21% | 25,678 |
| Feb 24, 2026 | 1.82 | 1.83 | 1.58 | 1.65 | 1.65 | -9.34% | 72,120 |
| Feb 23, 2026 | 1.81 | 1.91 | 1.71 | 1.82 | 1.82 | 0.55% | 28,041 |
| Feb 20, 2026 | 1.82 | 1.94 | 1.72 | 1.81 | 1.81 | - | 38,515 |
| Feb 19, 2026 | 1.72 | 1.83 | 1.65 | 1.81 | 1.81 | 5.85% | 34,138 |
| Feb 18, 2026 | 1.72 | 1.77 | 1.61 | 1.71 | 1.71 | -0.58% | 11,250 |
| Feb 17, 2026 | 1.71 | 1.72 | 1.63 | 1.72 | 1.72 | 0.58% | 2,138 |
| Feb 16, 2026 | 1.78 | 1.78 | 1.56 | 1.71 | 1.71 | 0.59% | 10,096 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -4.49% | 9,672 |
| Feb 12, 2026 | 1.79 | 1.86 | 1.70 | 1.78 | 1.78 | -0.56% | 17,744 |
| Feb 11, 2026 | 1.66 | 1.80 | 1.61 | 1.79 | 1.79 | 7.19% | 14,728 |
| Feb 10, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 10,938 |
| Feb 9, 2026 | 1.73 | 1.73 | 1.58 | 1.69 | 1.69 | -2.87% | 20,909 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 1.16% | 3,496 |
| Feb 5, 2026 | 1.70 | 1.72 | 1.59 | 1.72 | 1.72 | 4.88% | 15,916 |
| Feb 4, 2026 | 1.61 | 1.72 | 1.61 | 1.64 | 1.64 | -4.09% | 23,957 |
| Feb 3, 2026 | 1.73 | 1.74 | 1.60 | 1.71 | 1.71 | -1.72% | 13,823 |
| Feb 2, 2026 | 1.84 | 1.85 | 1.53 | 1.74 | 1.74 | -6.95% | 66,109 |
| Jan 30, 2026 | 1.72 | 1.95 | 1.65 | 1.87 | 1.87 | 8.72% | 75,005 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.65 | 1.72 | 1.72 | -1.15% | 9,795 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.50 | 1.74 | 1.74 | -2.25% | 63,005 |
| Jan 27, 2026 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | 0.56% | 5,138 |
| Jan 26, 2026 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -3.80% | 9,053 |
| Jan 23, 2026 | 1.85 | 1.87 | 1.77 | 1.84 | 1.84 | -0.54% | 8,355 |
| Jan 22, 2026 | 1.84 | 1.89 | 1.69 | 1.85 | 1.85 | 2.21% | 35,668 |
| Jan 21, 2026 | 1.80 | 1.93 | 1.70 | 1.81 | 1.81 | -6.22% | 27,234 |
| Jan 20, 2026 | 1.98 | 1.99 | 1.85 | 1.93 | 1.93 | -3.02% | 8,737 |
| Jan 19, 2026 | 1.89 | 1.99 | 1.78 | 1.99 | 1.99 | 5.29% | 22,204 |
| Jan 16, 2026 | 1.75 | 1.91 | 1.70 | 1.89 | 1.89 | 6.18% | 40,456 |
| Jan 15, 2026 | 1.90 | 2.00 | 1.77 | 1.78 | 1.78 | -6.32% | 21,559 |
| Jan 14, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 3.26% | 7,133 |
| Jan 13, 2026 | 1.86 | 1.93 | 1.76 | 1.84 | 1.84 | -2.13% | 28,443 |
| Jan 12, 2026 | 1.88 | 1.96 | 1.78 | 1.88 | 1.88 | -4.08% | 37,594 |
| Jan 9, 2026 | 2.06 | 2.06 | 1.80 | 1.96 | 1.96 | -3.92% | 62,190 |
| Jan 8, 2026 | 2.00 | 2.06 | 1.90 | 2.04 | 2.04 | - | 27,707 |
| Jan 7, 2026 | 2.06 | 2.06 | 1.95 | 2.04 | 2.04 | 7.37% | 22,697 |
| Jan 5, 2026 | 1.96 | 2.08 | 1.84 | 1.90 | 1.90 | -3.06% | 43,748 |
| Jan 2, 2026 | 2.18 | 2.44 | 1.94 | 1.96 | 1.96 | -1.51% | 113,768 |
| Dec 30, 2025 | 2.26 | 2.30 | 1.91 | 1.99 | 1.99 | -11.16% | 136,994 |
| Dec 29, 2025 | 1.74 | 2.30 | 1.70 | 2.24 | 2.24 | 35.76% | 347,171 |
| Dec 23, 2025 | 1.50 | 1.77 | 1.49 | 1.65 | 1.65 | 10.00% | 48,383 |
| Dec 22, 2025 | 1.59 | 1.66 | 1.48 | 1.50 | 1.50 | -3.23% | 41,624 |
| Dec 19, 2025 | 1.55 | 1.59 | 1.48 | 1.55 | 1.55 | -2.52% | 44,806 |