MLP Group S.A. (WSE:MLG)
Poland · Delayed Price · Currency is PLN 111.50
0.00 (0.00%)
Oct 15, 2026, 2:48 PM CET
MLP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | - | 548 |
| Oct 14, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | -1.33% | 727 |
| Oct 13, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | 51 |
| Oct 12, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 999 |
| Oct 9, 2026 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | -0.43% | 418 |
| Oct 8, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.43% | 58 |
| Oct 7, 2026 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | - | 162 |
| Oct 6, 2026 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | -0.43% | 308 |
| Oct 5, 2026 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 2.19% | 148 |
| Oct 2, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 687 |
| Oct 1, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 406 |
| Sep 30, 2026 | 114.50 | 118.00 | 114.00 | 114.00 | 114.00 | -0.44% | 646 |
| Sep 29, 2026 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | -0.43% | 802 |
| Sep 28, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 551 |
| Sep 25, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 181 |
| 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 |