M Food S.A. (WSE:MFD)
Poland · Delayed Price · Currency is PLN 3.600
-0.060 (-1.64%)
At close: Sep 24, 2026
M Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.54 | 3.66 | 3.50 | 3.60 | 3.60 | -1.64% | 6,745 |
| Sep 23, 2026 | 3.60 | 3.66 | 3.52 | 3.66 | 3.66 | 0.55% | 2,346 |
| Sep 22, 2026 | 3.68 | 3.68 | 3.54 | 3.64 | 3.64 | -1.09% | 2,921 |
| Sep 21, 2026 | 3.48 | 3.68 | 3.38 | 3.68 | 3.68 | 5.75% | 7,731 |
| Sep 18, 2026 | 3.48 | 3.50 | 3.36 | 3.48 | 3.48 | 0.58% | 9,273 |
| Sep 17, 2026 | 3.50 | 3.60 | 3.16 | 3.46 | 3.46 | -1.14% | 13,758 |
| Sep 16, 2026 | 3.56 | 3.60 | 3.40 | 3.50 | 3.50 | - | 5,289 |
| Sep 15, 2026 | 3.70 | 3.84 | 3.50 | 3.50 | 3.50 | -5.41% | 16,643 |
| Sep 14, 2026 | 3.58 | 3.92 | 3.46 | 3.70 | 3.70 | 5.11% | 59,593 |
| Sep 11, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 0.57% | 2,929 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | - | 4,154 |
| Sep 9, 2026 | 3.50 | 3.52 | 3.38 | 3.50 | 3.50 | - | 6,529 |
| Sep 8, 2026 | 3.50 | 3.56 | 3.30 | 3.50 | 3.50 | - | 9,985 |
| Sep 7, 2026 | 3.30 | 3.58 | 3.30 | 3.50 | 3.50 | 3.55% | 33,098 |
| Sep 4, 2026 | 3.42 | 3.46 | 3.26 | 3.38 | 3.38 | -0.59% | 10,883 |
| Sep 3, 2026 | 3.32 | 3.56 | 3.20 | 3.40 | 3.40 | 3.66% | 66,955 |
| Sep 2, 2026 | 3.08 | 3.34 | 3.08 | 3.28 | 3.28 | 5.13% | 14,678 |
| Sep 1, 2026 | 3.12 | 3.16 | 3.00 | 3.12 | 3.12 | -0.64% | 11,954 |
| Aug 31, 2026 | 3.20 | 3.26 | 3.06 | 3.14 | 3.14 | -1.88% | 7,558 |
| Aug 28, 2026 | 3.20 | 3.24 | 3.12 | 3.20 | 3.20 | - | 7,581 |
| Aug 27, 2026 | 3.32 | 3.34 | 3.08 | 3.20 | 3.20 | -4.19% | 16,321 |
| Aug 26, 2026 | 3.38 | 3.38 | 3.18 | 3.34 | 3.34 | -0.60% | 9,553 |
| Aug 25, 2026 | 3.56 | 3.56 | 3.14 | 3.36 | 3.36 | -5.62% | 20,982 |
| Aug 24, 2026 | 3.46 | 3.64 | 3.26 | 3.56 | 3.56 | 4.09% | 37,126 |
| Aug 21, 2026 | 3.38 | 3.52 | 3.14 | 3.42 | 3.42 | 2.40% | 81,616 |
| Aug 20, 2026 | 3.50 | 3.98 | 3.28 | 3.34 | 3.34 | -4.57% | 207,307 |
| Aug 19, 2026 | 2.96 | 3.54 | 2.96 | 3.50 | 3.50 | 18.24% | 84,783 |
| Aug 18, 2026 | 2.92 | 3.04 | 2.80 | 2.96 | 2.96 | 1.37% | 52,960 |
| Aug 17, 2026 | 2.92 | 3.36 | 2.70 | 2.92 | 2.92 | 29.20% | 150,838 |
| Aug 14, 2026 | 2.42 | 2.42 | 2.20 | 2.26 | 2.26 | -7.38% | 35,642 |
| Aug 13, 2026 | 2.50 | 2.50 | 2.40 | 2.44 | 2.44 | -2.40% | 9,322 |
| Aug 12, 2026 | 2.58 | 2.58 | 2.44 | 2.50 | 2.50 | -1.57% | 7,135 |
| Aug 11, 2026 | 2.56 | 2.66 | 2.44 | 2.54 | 2.54 | -0.78% | 10,658 |
| Aug 10, 2026 | 2.28 | 2.56 | 2.28 | 2.56 | 2.56 | 6.67% | 8,722 |
| Aug 7, 2026 | 2.34 | 2.40 | 2.24 | 2.40 | 2.40 | 2.56% | 5,892 |
| Aug 6, 2026 | 2.28 | 2.34 | 2.26 | 2.34 | 2.34 | 2.63% | 2,780 |
| Aug 5, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 1,883 |
| Aug 4, 2026 | 2.26 | 2.28 | 2.16 | 2.26 | 2.26 | -1.74% | 5,015 |
| Aug 3, 2026 | 2.32 | 2.34 | 2.18 | 2.30 | 2.30 | -0.86% | 7,811 |
| Jul 31, 2026 | 2.36 | 2.38 | 2.12 | 2.32 | 2.32 | -1.69% | 19,049 |
| Jul 30, 2026 | 2.32 | 2.48 | 2.18 | 2.36 | 2.36 | -4.84% | 23,045 |
| Jul 29, 2026 | 2.50 | 2.56 | 2.14 | 2.48 | 2.48 | 8.77% | 17,635 |
| Jul 28, 2026 | 2.46 | 2.62 | 2.20 | 2.28 | 2.28 | -10.24% | 39,030 |
| Jul 27, 2026 | 2.14 | 2.70 | 2.14 | 2.54 | 2.54 | 18.69% | 105,435 |
| Jul 24, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -1.83% | 4,396 |
| Jul 23, 2026 | 2.22 | 2.22 | 2.10 | 2.18 | 2.18 | -1.80% | 9,272 |
| Jul 22, 2026 | 2.18 | 2.30 | 2.18 | 2.22 | 2.22 | -1.77% | 9,301 |
| Jul 21, 2026 | 2.30 | 2.30 | 2.16 | 2.26 | 2.26 | - | 1,546 |
| Jul 20, 2026 | 2.22 | 2.32 | 2.16 | 2.26 | 2.26 | 1.80% | 13,212 |
| Jul 17, 2026 | 2.26 | 2.26 | 2.10 | 2.22 | 2.22 | -1.77% | 3,789 |