MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 94.00
0.00 (0.00%)
At close: Mar 20, 2026
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 92.40 | 94.00 | 92.40 | 94.00 | 94.00 | - | 385 |
| Mar 19, 2026 | 94.80 | 94.80 | 93.00 | 94.00 | 94.00 | 1.08% | 1,110 |
| Mar 18, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3.10% | 1,110 |
| Mar 17, 2026 | 93.20 | 93.40 | 90.20 | 90.20 | 90.20 | 0.22% | 1,209 |
| Mar 16, 2026 | 91.00 | 91.60 | 89.20 | 90.00 | 90.00 | 0.67% | 907 |
| Mar 13, 2026 | 92.20 | 92.20 | 89.20 | 89.40 | 89.40 | -0.45% | 402 |
| Mar 12, 2026 | 91.20 | 91.20 | 89.20 | 89.80 | 89.80 | -1.54% | 409 |
| Mar 11, 2026 | 91.80 | 92.20 | 91.20 | 91.20 | 91.20 | - | 611 |
| Mar 10, 2026 | 91.00 | 92.40 | 91.00 | 91.20 | 91.20 | 0.22% | 390 |
| Mar 9, 2026 | 89.00 | 91.00 | 88.80 | 91.00 | 91.00 | 1.11% | 336 |
| Mar 6, 2026 | 92.00 | 92.00 | 89.40 | 90.00 | 90.00 | -2.17% | 480 |
| Mar 5, 2026 | 90.00 | 96.00 | 89.80 | 92.00 | 92.00 | 2.22% | 868 |
| Mar 4, 2026 | 87.00 | 92.80 | 87.00 | 90.00 | 90.00 | 3.45% | 691 |
| Mar 3, 2026 | 96.00 | 96.00 | 87.00 | 87.00 | 87.00 | -7.64% | 26,076 |
| Mar 2, 2026 | 96.00 | 96.00 | 94.20 | 94.20 | 94.20 | -2.89% | 635 |
| Feb 27, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 184 |
| Feb 26, 2026 | 97.60 | 98.00 | 96.60 | 98.00 | 98.00 | - | 452 |
| Feb 25, 2026 | 96.40 | 98.00 | 96.40 | 98.00 | 98.00 | 3.16% | 155 |
| Feb 24, 2026 | 96.20 | 96.20 | 94.80 | 95.00 | 95.00 | -1.45% | 249 |
| Feb 23, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.42% | 137 |
| Feb 20, 2026 | 96.20 | 96.20 | 95.80 | 96.00 | 96.00 | -0.21% | 485 |
| Feb 19, 2026 | 94.40 | 96.20 | 94.40 | 96.20 | 96.20 | -0.21% | 174 |
| Feb 18, 2026 | 96.60 | 96.60 | 94.40 | 96.40 | 96.40 | - | 61 |
| Feb 17, 2026 | 96.80 | 96.80 | 93.40 | 96.40 | 96.40 | 0.42% | 663 |
| Feb 16, 2026 | 96.20 | 96.20 | 94.60 | 96.00 | 96.00 | - | 413 |
| Feb 13, 2026 | 98.00 | 98.00 | 90.20 | 96.00 | 96.00 | -2.44% | 1,284 |
| Feb 12, 2026 | 98.40 | 98.40 | 97.60 | 98.40 | 98.40 | - | 137 |
| Feb 11, 2026 | 98.40 | 98.40 | 97.40 | 98.40 | 98.40 | -0.20% | 244 |
| Feb 10, 2026 | 98.80 | 98.80 | 97.00 | 98.60 | 98.60 | 0.61% | 445 |
| Feb 9, 2026 | 96.80 | 99.00 | 96.00 | 98.00 | 98.00 | 1.24% | 868 |
| Feb 6, 2026 | 96.00 | 97.00 | 94.00 | 96.80 | 96.80 | -0.21% | 482 |
| Feb 5, 2026 | 97.20 | 99.00 | 97.00 | 97.00 | 97.00 | -0.21% | 966 |
| Feb 4, 2026 | 96.20 | 100.00 | 95.20 | 97.20 | 97.20 | 1.89% | 1,246 |
| Feb 3, 2026 | 94.80 | 96.20 | 94.80 | 95.40 | 95.40 | 1.27% | 921 |
| Feb 2, 2026 | 90.40 | 94.60 | 90.40 | 94.20 | 94.20 | 1.95% | 965 |
| Jan 30, 2026 | 92.40 | 92.80 | 91.00 | 92.40 | 92.40 | -0.43% | 543 |
| Jan 29, 2026 | 93.00 | 93.00 | 90.40 | 92.80 | 92.80 | -0.22% | 263 |
| Jan 28, 2026 | 93.20 | 93.20 | 91.40 | 93.00 | 93.00 | -0.21% | 97 |
| Jan 27, 2026 | 92.80 | 93.20 | 92.60 | 93.20 | 93.20 | 0.43% | 31 |
| Jan 26, 2026 | 93.20 | 93.40 | 91.00 | 92.80 | 92.80 | -0.43% | 109 |
| Jan 23, 2026 | 94.00 | 94.00 | 90.60 | 93.20 | 93.20 | -0.64% | 570 |
| Jan 22, 2026 | 92.00 | 93.80 | 90.00 | 93.80 | 93.80 | 2.18% | 415 |
| Jan 21, 2026 | 91.80 | 91.80 | 89.60 | 91.80 | 91.80 | 0.88% | 133 |
| Jan 20, 2026 | 90.40 | 91.00 | 90.00 | 91.00 | 91.00 | 0.66% | 160 |
| Jan 19, 2026 | 90.20 | 92.20 | 90.20 | 90.40 | 90.40 | 0.22% | 997 |
| Jan 16, 2026 | 89.60 | 94.00 | 89.60 | 90.20 | 90.20 | -0.22% | 826 |
| Jan 15, 2026 | 91.80 | 91.80 | 89.20 | 90.40 | 90.40 | - | 12,018 |
| Jan 14, 2026 | 91.40 | 92.60 | 88.80 | 90.40 | 90.40 | -1.09% | 734 |
| Jan 13, 2026 | 93.40 | 93.40 | 91.40 | 91.40 | 91.40 | -2.35% | 347 |
| Jan 12, 2026 | 90.80 | 94.20 | 89.80 | 93.60 | 93.60 | 4.46% | 1,597 |