MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 73.20
-0.40 (-0.55%)
Oct 10, 2025, 4:18 PM CET
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 73.40 | 73.40 | 72.80 | 73.20 | 73.20 | - | 395 |
| Oct 9, 2025 | 73.20 | 73.60 | 72.80 | 73.20 | 73.20 | - | 629 |
| Oct 8, 2025 | 73.60 | 73.60 | 72.60 | 73.20 | 73.20 | -0.54% | 15,911 |
| Oct 7, 2025 | 73.60 | 73.60 | 72.60 | 73.60 | 73.60 | 0.27% | 440 |
| Oct 6, 2025 | 73.60 | 73.60 | 72.60 | 73.40 | 73.40 | -0.27% | 454 |
| Oct 3, 2025 | 73.40 | 73.60 | 72.80 | 73.60 | 73.60 | - | 582 |
| Oct 2, 2025 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 0.55% | 830 |
| Oct 1, 2025 | 73.60 | 73.60 | 72.40 | 73.20 | 73.20 | -0.54% | 451 |
| Sep 30, 2025 | 72.40 | 73.60 | 72.20 | 73.60 | 73.60 | 1.66% | 442 |
| Sep 29, 2025 | 73.20 | 73.60 | 72.20 | 72.40 | 72.40 | -0.82% | 2,184 |
| Sep 26, 2025 | 73.60 | 73.60 | 72.60 | 73.00 | 73.00 | -0.82% | 509 |
| Sep 25, 2025 | 73.60 | 73.60 | 72.60 | 73.60 | 73.60 | 0.55% | 439 |
| Sep 24, 2025 | 73.60 | 73.60 | 72.20 | 73.20 | 73.20 | -0.54% | 623 |
| Sep 23, 2025 | 72.60 | 74.80 | 72.60 | 73.60 | 73.60 | 1.66% | 1,710 |
| Sep 22, 2025 | 69.80 | 72.60 | 69.60 | 72.40 | 72.40 | 5.85% | 30,828 |
| Sep 19, 2025 | 75.60 | 75.60 | 68.40 | 68.40 | 68.40 | -9.76% | 11,406 |
| Sep 18, 2025 | 77.80 | 77.80 | 74.40 | 75.80 | 75.80 | -2.07% | 708 |
| Sep 17, 2025 | 77.80 | 78.00 | 77.40 | 77.40 | 77.40 | 1.04% | 53,708 |
| Sep 16, 2025 | 77.80 | 77.80 | 76.40 | 76.60 | 76.60 | -0.52% | 32 |
| Sep 15, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -0.77% | 218 |
| Sep 12, 2025 | 77.60 | 77.60 | 77.40 | 77.60 | 77.60 | 0.52% | 77 |
| Sep 11, 2025 | 77.00 | 77.40 | 77.00 | 77.20 | 77.20 | 0.26% | 55 |
| Sep 10, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | - | 38 |
| Sep 9, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 292 |
| Sep 8, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 156 |
| Sep 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.26% | 296 |
| Sep 4, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 2,026 |
| Sep 3, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.26% | 227 |
| Sep 2, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 348 |
| Sep 1, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 276 |
| Aug 29, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 57 |
| Aug 28, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.25% | 59 |
| Aug 27, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | 203 |
| Aug 26, 2025 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | -1.00% | 141 |
| Aug 25, 2025 | 79.60 | 79.80 | 78.00 | 79.80 | 79.80 | - | 113 |
| Aug 22, 2025 | 79.80 | 79.80 | 77.80 | 79.80 | 79.80 | - | 15 |
| Aug 21, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | -0.25% | 20 |
| Aug 20, 2025 | 77.80 | 80.00 | 77.80 | 80.00 | 80.00 | 2.83% | 356 |
| Aug 19, 2025 | 78.60 | 79.40 | 77.80 | 77.80 | 77.80 | -1.02% | 98 |
| Aug 18, 2025 | 79.40 | 79.40 | 77.60 | 78.60 | 78.60 | -1.01% | 859 |
| Aug 14, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.51% | 3 |
| Aug 13, 2025 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | -1.25% | 51 |
| Aug 12, 2025 | 80.00 | 80.00 | 78.60 | 80.00 | 80.00 | - | 27 |
| Aug 11, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 0.25% | 145 |
| Aug 8, 2025 | 79.20 | 79.80 | 76.20 | 79.80 | 79.80 | 0.76% | 424 |
| Aug 7, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.25% | 3 |
| Aug 6, 2025 | 79.80 | 79.80 | 76.40 | 79.40 | 79.40 | 2.06% | 11 |
| Aug 5, 2025 | 79.80 | 79.80 | 77.80 | 77.80 | 77.80 | -2.51% | 32 |
| Aug 4, 2025 | 78.60 | 79.80 | 77.40 | 79.80 | 79.80 | 1.27% | 115 |
| Aug 1, 2025 | 79.80 | 79.80 | 77.00 | 78.80 | 78.80 | -1.75% | 104 |