MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 114.00
-0.50 (-0.44%)
Sep 25, 2026, 9:20 AM CET
MLP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | - | 210 |
| Sep 23, 2026 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1.33% | 184 |
| Sep 22, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 2,756 |
| Sep 21, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 583 |
| Sep 18, 2026 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | -1.31% | 684 |
| Sep 17, 2026 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | -0.87% | 1,258 |
| Sep 16, 2026 | 113.00 | 118.00 | 113.00 | 115.50 | 115.50 | 3.59% | 941 |
| Sep 15, 2026 | 116.00 | 118.00 | 111.50 | 111.50 | 111.50 | -3.88% | 1,372 |
| Sep 14, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 856 |
| Sep 11, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 182 |
| Sep 10, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 397 |
| Sep 9, 2026 | 119.50 | 121.00 | 118.00 | 121.00 | 121.00 | 1.26% | 1,051 |
| Sep 8, 2026 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | -1.65% | 662 |
| Sep 7, 2026 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 1,591 |
| Sep 4, 2026 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | - | 430 |
| Sep 3, 2026 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 1.23% | 1,104 |
| Sep 2, 2026 | 120.00 | 123.00 | 119.00 | 121.50 | 121.50 | 1.25% | 2,498 |
| Sep 1, 2026 | 116.50 | 124.00 | 116.00 | 120.00 | 120.00 | 4.35% | 3,153 |
| Aug 31, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 255 |
| Aug 28, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 228 |
| Aug 27, 2026 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 244 |
| Aug 26, 2026 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | -0.43% | 421 |
| Aug 25, 2026 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | -0.42% | 778 |
| Aug 24, 2026 | 118.00 | 119.00 | 116.50 | 118.00 | 118.00 | - | 685 |
| Aug 21, 2026 | 111.50 | 118.50 | 111.50 | 118.00 | 118.00 | 9.26% | 2,981 |
| Aug 20, 2026 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 389 |
| Aug 19, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 468 |
| Aug 18, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 510 |
| Aug 17, 2026 | 109.50 | 109.50 | 106.50 | 109.00 | 109.00 | - | 966 |
| 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 |