MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 109.00
+2.00 (1.87%)
Aug 14, 2026, 4:46 PM CET
MLP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1.87% | 500 |
| Aug 13, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 63 |
| Aug 12, 2026 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 89 |
| Aug 11, 2026 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | - | 65 |
| Aug 10, 2026 | 109.00 | 109.00 | 106.00 | 106.50 | 106.50 | -2.29% | 239 |
| Aug 7, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3.81% | 114 |
| Aug 6, 2026 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | - | 486 |
| Aug 5, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | -0.47% | 673 |
| Aug 4, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 0.48% | 534 |
| Aug 3, 2026 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.47% | 570 |
| Jul 31, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.94% | 83 |
| Jul 30, 2026 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 473 |
| Jul 29, 2026 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 286 |
| Jul 28, 2026 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | -0.46% | 333 |
| Jul 27, 2026 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | - | 120 |
| Jul 24, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 2,338 |
| Jul 23, 2026 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | -0.46% | 54 |
| Jul 22, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 354 |
| Jul 21, 2026 | 107.50 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 607 |
| Jul 20, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 5,118 |
| Jul 17, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 0.48% | 1,273 |
| Jul 16, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 655 |
| Jul 15, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 183 |
| Jul 14, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 830 |
| Jul 13, 2026 | 105.00 | 108.50 | 105.00 | 106.50 | 106.50 | 0.95% | 2,056 |
| Jul 10, 2026 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | -0.47% | 490 |
| Jul 9, 2026 | 106.00 | 108.00 | 104.50 | 106.00 | 106.00 | 0.95% | 617 |
| Jul 8, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | - | 181 |
| Jul 7, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 343 |
| Jul 6, 2026 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.96% | 655 |
| Jul 3, 2026 | 98.20 | 107.00 | 98.20 | 104.50 | 104.50 | 4.50% | 1,452 |
| Jul 2, 2026 | 101.00 | 102.00 | 98.60 | 100.00 | 100.00 | -1.96% | 1,306 |
| Jul 1, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 495 |
| Jun 30, 2026 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -1.44% | 511 |
| Jun 29, 2026 | 106.00 | 106.00 | 102.00 | 104.50 | 104.50 | 1.46% | 1,476 |
| Jun 26, 2026 | 105.50 | 109.00 | 103.00 | 103.00 | 103.00 | -2.37% | 1,733 |
| Jun 25, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | - | 171 |
| Jun 24, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.86% | 303 |
| Jun 23, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.42% | 450 |
| Jun 22, 2026 | 102.50 | 108.00 | 102.50 | 106.00 | 106.00 | 3.92% | 985 |
| Jun 19, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 304 |
| Jun 18, 2026 | 104.00 | 104.50 | 102.00 | 104.00 | 104.00 | - | 484 |
| Jun 17, 2026 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | -1.89% | 973 |
| Jun 16, 2026 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 380 |
| Jun 15, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 2,368 |
| Jun 12, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | -0.93% | 414 |
| Jun 11, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 79 |
| Jun 10, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 342 |
| Jun 9, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2.86% | 802 |
| Jun 8, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 378 |