M Food S.A. (WSE:MFD)
Poland · Delayed Price · Currency is PLN 3.640
-0.340 (-8.54%)
Last updated: Oct 14, 2026, 4:46 PM CET
M Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.80 | 3.92 | 3.60 | 3.64 | 3.64 | -5.21% | 26,287 |
| Oct 13, 2026 | 3.80 | 3.98 | 3.78 | 3.84 | 3.84 | -1.54% | 4,855 |
| Oct 12, 2026 | 3.84 | 3.94 | 3.82 | 3.90 | 3.90 | -0.51% | 5,444 |
| Oct 9, 2026 | 3.96 | 3.96 | 3.84 | 3.92 | 3.92 | -1.01% | 2,562 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 702 |
| Oct 7, 2026 | 3.90 | 3.98 | 3.72 | 3.96 | 3.96 | 1.02% | 9,279 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.76 | 3.92 | 3.92 | -2.00% | 7,585 |
| Oct 5, 2026 | 3.98 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 4,442 |
| Oct 2, 2026 | 4.04 | 4.04 | 3.84 | 3.98 | 3.98 | 1.53% | 18,372 |
| Oct 1, 2026 | 4.18 | 4.30 | 3.92 | 3.92 | 3.92 | -6.22% | 23,582 |
| Sep 30, 2026 | 4.28 | 4.28 | 3.70 | 4.18 | 4.18 | -2.79% | 45,453 |
| Sep 29, 2026 | 4.16 | 4.36 | 4.04 | 4.30 | 4.30 | 3.37% | 71,598 |
| Sep 28, 2026 | 3.76 | 4.24 | 3.76 | 4.16 | 4.16 | 9.47% | 31,718 |
| Sep 25, 2026 | 3.60 | 3.88 | 3.42 | 3.80 | 3.80 | 5.56% | 15,468 |
| 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 |