MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 97.00
-1.00 (-1.02%)
At close: Feb 27, 2026
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 90.60 | 91.20 | 88.20 | 89.60 | 89.60 | -1.10% | 783 |
| Jan 8, 2026 | 91.00 | 91.40 | 88.20 | 90.60 | 90.60 | 0.67% | 442 |
| Jan 7, 2026 | 89.80 | 91.40 | 85.80 | 90.00 | 90.00 | 0.22% | 2,272 |
| Jan 5, 2026 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 0.90% | 474 |
| Jan 2, 2026 | 94.00 | 94.00 | 87.80 | 89.00 | 89.00 | -3.05% | 2,224 |
| Dec 30, 2025 | 93.00 | 93.00 | 90.00 | 91.80 | 91.80 | -0.22% | 937 |
| Dec 29, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 167 |
| Dec 23, 2025 | 94.40 | 94.40 | 90.20 | 94.00 | 94.00 | -0.42% | 1,232 |
| Dec 22, 2025 | 95.00 | 95.00 | 92.00 | 94.40 | 94.40 | -0.42% | 2,570 |
| Dec 19, 2025 | 97.60 | 97.60 | 94.20 | 94.80 | 94.80 | -4.05% | 27,100 |
| Dec 18, 2025 | 97.00 | 98.80 | 93.00 | 98.80 | 98.80 | 3.78% | 13,872 |
| Dec 17, 2025 | 95.00 | 98.00 | 95.00 | 95.20 | 95.20 | 0.42% | 25,896 |
| Dec 16, 2025 | 93.20 | 95.00 | 90.00 | 94.80 | 94.80 | 1.72% | 22,637 |
| Dec 15, 2025 | 89.00 | 93.80 | 89.00 | 93.20 | 93.20 | 3.79% | 1,319 |
| Dec 12, 2025 | 88.60 | 91.00 | 88.20 | 89.80 | 89.80 | 2.51% | 1,447 |