MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 108.00
-2.50 (-2.26%)
May 27, 2026, 12:24 PM CET
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | -1.34% | 90 |
| May 25, 2026 | 111.50 | 115.00 | 110.50 | 112.00 | 112.00 | 2.75% | 1,101 |
| May 22, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,066 |
| May 21, 2026 | 109.50 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,772 |
| May 20, 2026 | 101.50 | 113.50 | 101.50 | 109.00 | 109.00 | 9.22% | 6,689 |
| May 19, 2026 | 100.00 | 100.50 | 99.60 | 99.80 | 99.80 | -0.70% | 381 |
| May 18, 2026 | 100.00 | 100.50 | 99.80 | 100.50 | 100.50 | - | 606 |
| May 15, 2026 | 101.50 | 101.50 | 99.60 | 100.50 | 100.50 | -0.99% | 646 |
| May 14, 2026 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | - | 197 |
| May 13, 2026 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | -0.98% | 258 |
| May 12, 2026 | 102.00 | 103.00 | 100.00 | 102.50 | 102.50 | 0.99% | 248 |
| May 11, 2026 | 99.40 | 103.00 | 99.40 | 101.50 | 101.50 | 2.11% | 658 |
| May 8, 2026 | 103.00 | 103.00 | 99.40 | 99.40 | 99.40 | -3.50% | 993 |
| May 7, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.49% | 649 |
| May 6, 2026 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.49% | 627 |
| May 5, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 567 |
| May 4, 2026 | 100.00 | 101.50 | 99.40 | 101.00 | 101.00 | 1.00% | 932 |
| Apr 30, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 710 |
| Apr 29, 2026 | 97.40 | 103.00 | 97.40 | 102.00 | 102.00 | 2.00% | 531 |
| Apr 28, 2026 | 102.00 | 103.00 | 96.00 | 100.00 | 100.00 | -2.91% | 682 |
| Apr 27, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.48% | 2,230 |
| Apr 24, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 727 |
| Apr 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 642 |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 886 |
| Apr 21, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 1,785 |
| Apr 20, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 413 |
| Apr 17, 2026 | 102.50 | 103.00 | 100.00 | 103.00 | 103.00 | 0.49% | 403 |
| Apr 16, 2026 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 2.50% | 592 |
| Apr 15, 2026 | 105.00 | 105.00 | 94.60 | 100.00 | 100.00 | -4.76% | 838 |
| Apr 14, 2026 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 1,308 |
| Apr 13, 2026 | 98.00 | 106.00 | 98.00 | 105.00 | 105.00 | 5.00% | 3,198 |
| Apr 10, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,122 |
| Apr 9, 2026 | 96.40 | 99.40 | 96.00 | 99.00 | 99.00 | 2.70% | 793 |
| Apr 8, 2026 | 94.40 | 97.00 | 94.00 | 96.40 | 96.40 | 3.66% | 862 |
| Apr 7, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,152 |
| Apr 2, 2026 | 95.00 | 96.00 | 92.20 | 95.00 | 95.00 | 0.21% | 703 |
| Apr 1, 2026 | 89.40 | 96.40 | 88.80 | 94.80 | 94.80 | 5.80% | 1,907 |
| Mar 31, 2026 | 87.80 | 89.80 | 87.80 | 89.60 | 89.60 | 3.94% | 1,106 |
| Mar 30, 2026 | 84.40 | 88.00 | 84.40 | 86.20 | 86.20 | 2.62% | 889 |
| Mar 27, 2026 | 87.80 | 87.80 | 83.40 | 84.00 | 84.00 | -4.33% | 1,550 |
| Mar 26, 2026 | 90.80 | 90.80 | 86.20 | 87.80 | 87.80 | -0.23% | 838 |
| Mar 25, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 3,402 |
| Mar 24, 2026 | 92.20 | 92.20 | 88.00 | 88.00 | 88.00 | -3.08% | 2,190 |
| Mar 23, 2026 | 93.80 | 94.00 | 90.00 | 90.80 | 90.80 | -3.40% | 1,100 |
| 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 |