Mirbud S.A. (WSE:MRB)
Poland · Delayed Price · Currency is PLN 15.05
+0.28 (1.90%)
At close: Jan 7, 2026
Mirbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 14.77 | 15.05 | 14.65 | 15.05 | 15.05 | 1.90% | 211,410 |
| Jan 5, 2026 | 14.65 | 14.79 | 14.51 | 14.77 | 14.77 | 0.82% | 75,741 |
| Jan 2, 2026 | 14.82 | 14.95 | 14.61 | 14.65 | 14.65 | -1.15% | 101,890 |
| Dec 30, 2025 | 14.65 | 14.82 | 14.61 | 14.82 | 14.82 | 1.44% | 102,271 |
| Dec 29, 2025 | 14.47 | 14.61 | 14.33 | 14.61 | 14.61 | 0.83% | 81,596 |
| Dec 23, 2025 | 14.64 | 14.65 | 14.45 | 14.49 | 14.49 | -0.48% | 81,729 |
| Dec 22, 2025 | 14.55 | 14.66 | 14.31 | 14.56 | 14.56 | 0.07% | 85,667 |
| Dec 19, 2025 | 14.48 | 14.56 | 14.33 | 14.55 | 14.55 | 0.41% | 144,377 |
| Dec 18, 2025 | 14.10 | 14.51 | 14.05 | 14.49 | 14.49 | 2.62% | 127,121 |
| Dec 17, 2025 | 14.29 | 14.30 | 14.08 | 14.12 | 14.12 | -0.28% | 89,413 |
| Dec 16, 2025 | 14.23 | 14.24 | 14.00 | 14.16 | 14.16 | -0.98% | 111,087 |
| Dec 15, 2025 | 14.36 | 14.40 | 14.20 | 14.30 | 14.30 | -0.42% | 125,354 |
| Dec 12, 2025 | 14.05 | 14.72 | 14.01 | 14.36 | 14.36 | 2.28% | 213,689 |
| Dec 11, 2025 | 14.00 | 14.04 | 13.92 | 14.04 | 14.04 | 0.36% | 60,850 |
| Dec 10, 2025 | 13.98 | 14.04 | 13.80 | 13.99 | 13.99 | - | 316,535 |
| Dec 9, 2025 | 14.16 | 14.20 | 13.69 | 13.99 | 13.99 | -1.41% | 511,048 |
| Dec 8, 2025 | 14.35 | 14.36 | 14.16 | 14.19 | 14.19 | -1.11% | 91,109 |
| Dec 5, 2025 | 14.00 | 14.45 | 13.91 | 14.35 | 14.35 | 2.50% | 63,029 |
| Dec 4, 2025 | 14.11 | 14.16 | 13.69 | 14.00 | 14.00 | -1.13% | 190,781 |
| Dec 3, 2025 | 14.36 | 14.48 | 14.13 | 14.16 | 14.16 | -1.12% | 85,464 |
| Dec 2, 2025 | 14.76 | 14.89 | 14.30 | 14.32 | 14.32 | -4.41% | 186,381 |
| Dec 1, 2025 | 15.25 | 15.25 | 14.74 | 14.98 | 14.98 | -1.71% | 137,499 |
| Nov 28, 2025 | 15.03 | 15.27 | 15.00 | 15.24 | 15.24 | 1.33% | 297,885 |
| Nov 27, 2025 | 14.99 | 15.12 | 14.85 | 15.04 | 15.04 | 0.53% | 124,189 |
| Nov 26, 2025 | 14.88 | 15.00 | 14.79 | 14.96 | 14.96 | 0.54% | 94,200 |
| Nov 25, 2025 | 14.85 | 14.95 | 14.72 | 14.88 | 14.88 | 0.13% | 121,474 |
| Nov 24, 2025 | 14.59 | 14.88 | 14.43 | 14.86 | 14.86 | 1.85% | 121,041 |
| Nov 21, 2025 | 14.80 | 14.93 | 14.59 | 14.59 | 14.59 | -2.08% | 232,783 |
| Nov 20, 2025 | 14.80 | 14.90 | 14.50 | 14.90 | 14.90 | 0.95% | 144,486 |
| Nov 19, 2025 | 14.04 | 14.76 | 14.04 | 14.76 | 14.76 | 5.13% | 186,668 |
| Nov 18, 2025 | 14.35 | 14.36 | 13.96 | 14.04 | 14.04 | -2.23% | 140,494 |
| Nov 17, 2025 | 14.22 | 14.59 | 14.11 | 14.36 | 14.36 | 1.13% | 167,406 |
| Nov 14, 2025 | 14.05 | 14.23 | 13.85 | 14.20 | 14.20 | 1.07% | 117,985 |
| Nov 13, 2025 | 13.92 | 14.08 | 13.82 | 14.05 | 14.05 | 0.43% | 78,263 |
| Nov 12, 2025 | 14.06 | 14.26 | 13.92 | 13.99 | 13.99 | -0.99% | 88,040 |
| Nov 10, 2025 | 13.89 | 14.16 | 13.84 | 14.13 | 14.13 | 2.54% | 140,522 |
| Nov 7, 2025 | 14.05 | 14.17 | 13.73 | 13.78 | 13.78 | -1.92% | 184,238 |
| Nov 6, 2025 | 13.57 | 14.25 | 13.50 | 14.05 | 14.05 | 3.92% | 225,876 |
| Nov 5, 2025 | 13.58 | 13.64 | 13.48 | 13.52 | 13.52 | -0.44% | 42,610 |
| Nov 4, 2025 | 13.51 | 13.59 | 13.34 | 13.58 | 13.58 | 0.15% | 99,711 |
| Nov 3, 2025 | 13.75 | 13.75 | 13.46 | 13.56 | 13.56 | -0.29% | 54,266 |
| Oct 31, 2025 | 13.57 | 13.73 | 13.57 | 13.60 | 13.60 | - | 26,584 |
| Oct 30, 2025 | 13.71 | 13.75 | 13.57 | 13.60 | 13.60 | -0.80% | 44,684 |
| Oct 29, 2025 | 13.84 | 13.84 | 13.61 | 13.71 | 13.71 | -0.94% | 67,326 |
| Oct 28, 2025 | 13.63 | 13.86 | 13.57 | 13.84 | 13.84 | 1.76% | 83,930 |
| Oct 27, 2025 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | -0.15% | 39,874 |
| Oct 24, 2025 | 13.65 | 13.73 | 13.55 | 13.62 | 13.62 | - | 45,956 |
| Oct 23, 2025 | 13.51 | 13.73 | 13.51 | 13.62 | 13.62 | 0.81% | 56,000 |
| Oct 22, 2025 | 13.70 | 13.70 | 13.44 | 13.51 | 13.51 | -1.03% | 110,607 |
| Oct 21, 2025 | 13.70 | 13.80 | 13.55 | 13.65 | 13.65 | 0.22% | 50,161 |