M Food S.A. (WSE:MFD)
Poland · Delayed Price · Currency is PLN 1.710
-0.030 (-1.72%)
At close: Feb 3, 2026
M Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.61 | 1.64 | 1.50 | 1.59 | 1.59 | -1.85% | 28,101 |
| Dec 17, 2025 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | 1.25% | 17,473 |
| Dec 16, 2025 | 1.63 | 1.73 | 1.52 | 1.60 | 1.60 | -6.98% | 69,732 |
| Dec 15, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 2.99% | 13,368 |
| Dec 12, 2025 | 1.82 | 1.88 | 1.67 | 1.67 | 1.67 | -7.22% | 88,386 |
| Dec 11, 2025 | 1.75 | 1.96 | 1.65 | 1.80 | 1.80 | 4.05% | 147,688 |
| Dec 10, 2025 | 1.71 | 1.75 | 1.60 | 1.73 | 1.73 | 1.17% | 73,183 |
| Dec 9, 2025 | 1.86 | 1.93 | 1.68 | 1.71 | 1.71 | -4.47% | 122,736 |
| Dec 8, 2025 | 1.58 | 2.00 | 1.52 | 1.79 | 1.79 | 12.58% | 192,674 |
| Dec 5, 2025 | 1.68 | 1.73 | 1.50 | 1.59 | 1.59 | -5.36% | 83,291 |
| Dec 4, 2025 | 1.70 | 1.82 | 1.57 | 1.68 | 1.68 | 1.20% | 110,124 |
| Dec 3, 2025 | 1.72 | 2.06 | 1.57 | 1.66 | 1.66 | 3.75% | 589,719 |
| Dec 2, 2025 | 1.09 | 1.60 | 1.05 | 1.60 | 1.60 | 48.15% | 380,448 |
| Dec 1, 2025 | 1.00 | 1.12 | 0.95 | 1.08 | 1.08 | 8.54% | 84,894 |
| Nov 28, 2025 | 0.99 | 1.01 | 0.93 | 1.00 | 1.00 | 1.02% | 34,198 |
| Nov 27, 2025 | 1.02 | 1.04 | 0.95 | 0.99 | 0.99 | -3.43% | 72,910 |
| Nov 26, 2025 | 1.03 | 1.10 | 0.99 | 1.02 | 1.02 | -0.97% | 90,970 |
| Nov 25, 2025 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -4.63% | 73,626 |
| Nov 24, 2025 | 1.04 | 1.11 | 0.94 | 1.08 | 1.08 | 5.88% | 193,168 |
| Nov 21, 2025 | 1.07 | 1.19 | 0.96 | 1.02 | 1.02 | -3.77% | 199,283 |
| Nov 20, 2025 | 1.25 | 1.34 | 1.03 | 1.06 | 1.06 | -10.92% | 392,984 |
| Nov 19, 2025 | 0.96 | 1.30 | 0.90 | 1.19 | 1.19 | 17.82% | 668,352 |
| Nov 18, 2025 | 1.04 | 1.38 | 0.92 | 1.01 | 1.01 | 3.06% | 737,556 |