M Food S.A. (WSE:MFD)
Poland · Delayed Price · Currency is PLN 1.480
+0.030 (2.07%)
At close: Apr 24, 2026
M Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 2.07% | 5,330 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -3.33% | 3,155 |
| Apr 21, 2026 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 2.04% | 2,946 |
| Apr 20, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 8.89% | 10,014 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.33 | 1.35 | 1.35 | -12.90% | 43,747 |
| Apr 16, 2026 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | -4.32% | 13,349 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.50 | 1.62 | 1.62 | -0.61% | 7,394 |
| Apr 14, 2026 | 1.61 | 1.67 | 1.48 | 1.63 | 1.63 | 0.62% | 22,088 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.53 | 1.62 | 1.62 | - | 7,016 |
| Apr 10, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | - | 2,183 |
| Apr 9, 2026 | 1.53 | 1.63 | 1.45 | 1.62 | 1.62 | -0.61% | 7,629 |
| Apr 8, 2026 | 1.64 | 1.64 | 1.54 | 1.63 | 1.63 | 2.52% | 3,110 |
| Apr 7, 2026 | 1.61 | 1.62 | 1.53 | 1.59 | 1.59 | 0.63% | 222 |
| Apr 2, 2026 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | - | 2,889 |
| Apr 1, 2026 | 1.51 | 1.61 | 1.51 | 1.58 | 1.58 | -3.07% | 2,108 |
| Mar 31, 2026 | 1.59 | 1.63 | 1.51 | 1.63 | 1.63 | 1.24% | 6,721 |
| Mar 30, 2026 | 1.64 | 1.64 | 1.43 | 1.61 | 1.61 | -1.83% | 9,754 |
| Mar 27, 2026 | 1.57 | 1.64 | 1.42 | 1.64 | 1.64 | 5.13% | 10,328 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.40 | 1.56 | 1.56 | -9.83% | 57,672 |
| Mar 25, 2026 | 1.82 | 1.82 | 1.61 | 1.73 | 1.73 | -4.95% | 15,536 |
| Mar 24, 2026 | 1.96 | 1.96 | 1.64 | 1.82 | 1.82 | -6.19% | 71,810 |
| Mar 23, 2026 | 1.90 | 2.00 | 1.80 | 1.94 | 1.94 | 2.11% | 25,608 |
| Mar 20, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 6,133 |
| Mar 19, 2026 | 1.84 | 1.96 | 1.69 | 1.92 | 1.92 | 4.92% | 24,033 |
| Mar 18, 2026 | 1.72 | 1.83 | 1.70 | 1.83 | 1.83 | 6.40% | 26,867 |
| Mar 17, 2026 | 1.72 | 1.72 | 1.61 | 1.72 | 1.72 | - | 4,444 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.57 | 1.72 | 1.72 | -1.71% | 9,868 |
| Mar 13, 2026 | 1.60 | 1.75 | 1.45 | 1.75 | 1.75 | 6.71% | 18,755 |
| Mar 12, 2026 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 2.50% | 2,541 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,176 |
| Mar 10, 2026 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | -1.23% | 6,633 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.50 | 1.62 | 1.62 | -1.22% | 2,398 |
| 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 |