Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 9.20
-0.10 (-1.08%)
At close: Jan 30, 2026
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 2,831 |
| Jan 29, 2026 | 9.30 | 9.32 | 9.22 | 9.30 | 9.30 | - | 2,533 |
| Jan 28, 2026 | 9.38 | 9.38 | 9.20 | 9.30 | 9.30 | -0.64% | 3,375 |
| Jan 27, 2026 | 9.38 | 9.38 | 9.20 | 9.36 | 9.36 | - | 1,984 |
| Jan 26, 2026 | 9.38 | 9.50 | 9.30 | 9.36 | 9.36 | 1.30% | 11,091 |
| Jan 23, 2026 | 9.24 | 9.26 | 9.18 | 9.24 | 9.24 | - | 3,037 |
| Jan 22, 2026 | 9.02 | 9.24 | 9.02 | 9.24 | 9.24 | 2.44% | 3,204 |
| Jan 21, 2026 | 9.08 | 9.18 | 9.00 | 9.02 | 9.02 | -0.88% | 8,816 |
| Jan 20, 2026 | 9.14 | 9.26 | 9.04 | 9.10 | 9.10 | -1.52% | 6,387 |
| Jan 19, 2026 | 9.32 | 9.38 | 9.12 | 9.24 | 9.24 | -1.49% | 4,314 |
| Jan 16, 2026 | 9.36 | 9.40 | 9.18 | 9.38 | 9.38 | 0.21% | 6,264 |
| Jan 15, 2026 | 9.38 | 9.38 | 9.10 | 9.36 | 9.36 | 1.74% | 2,882 |
| Jan 14, 2026 | 9.38 | 9.50 | 9.16 | 9.20 | 9.20 | -1.50% | 10,925 |
| Jan 13, 2026 | 9.20 | 9.38 | 9.20 | 9.34 | 9.34 | 0.43% | 10,133 |
| Jan 12, 2026 | 9.24 | 9.30 | 9.20 | 9.30 | 9.30 | 0.65% | 6,806 |
| Jan 9, 2026 | 9.16 | 9.24 | 8.74 | 9.24 | 9.24 | 0.65% | 15,000 |
| Jan 8, 2026 | 9.26 | 9.26 | 9.16 | 9.18 | 9.18 | -0.65% | 4,943 |
| Jan 7, 2026 | 9.14 | 9.26 | 9.08 | 9.24 | 9.24 | 1.09% | 15,094 |
| Jan 5, 2026 | 8.82 | 9.14 | 8.80 | 9.14 | 9.14 | 5.54% | 42,727 |
| Jan 2, 2026 | 8.68 | 8.68 | 8.50 | 8.66 | 8.66 | -0.23% | 4,792 |
| Dec 30, 2025 | 8.50 | 8.74 | 8.44 | 8.68 | 8.68 | 2.12% | 4,854 |
| Dec 29, 2025 | 8.36 | 8.60 | 8.30 | 8.50 | 8.50 | 2.66% | 20,387 |
| Dec 23, 2025 | 8.46 | 8.56 | 8.28 | 8.28 | 8.28 | -2.13% | 7,452 |
| Dec 22, 2025 | 8.44 | 8.60 | 8.44 | 8.46 | 8.46 | -1.63% | 5,718 |
| Dec 19, 2025 | 8.60 | 8.60 | 8.44 | 8.60 | 8.60 | - | 2,195 |
| Dec 18, 2025 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 1.18% | 4,439 |
| Dec 17, 2025 | 8.56 | 8.56 | 8.48 | 8.50 | 8.50 | 0.47% | 1,829 |
| Dec 16, 2025 | 8.50 | 8.60 | 8.42 | 8.46 | 8.46 | -0.24% | 124,956 |
| Dec 15, 2025 | 8.46 | 8.56 | 8.18 | 8.48 | 8.48 | - | 21,320 |
| Dec 12, 2025 | 8.52 | 8.56 | 8.48 | 8.48 | 8.48 | -0.93% | 3,730 |
| Dec 11, 2025 | 8.60 | 8.62 | 8.48 | 8.56 | 8.56 | -0.23% | 7,471 |
| Dec 10, 2025 | 8.58 | 8.62 | 8.58 | 8.58 | 8.58 | - | 4,430 |
| Dec 9, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.23% | 5,667 |
| Dec 8, 2025 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 0.23% | 11,535 |
| Dec 5, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | 0.23% | 2,903 |
| Dec 4, 2025 | 8.60 | 8.62 | 8.56 | 8.56 | 8.56 | -0.93% | 4,097 |
| Dec 3, 2025 | 8.60 | 8.64 | 8.50 | 8.64 | 8.64 | 0.47% | 12,575 |
| Dec 2, 2025 | 8.62 | 8.62 | 8.48 | 8.60 | 8.60 | - | 5,441 |
| Dec 1, 2025 | 8.54 | 8.60 | 8.42 | 8.60 | 8.60 | 0.94% | 2,105 |
| Nov 28, 2025 | 8.36 | 8.54 | 8.36 | 8.52 | 8.52 | 2.65% | 62,939 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.16 | 8.30 | 8.30 | - | 7,682 |
| Nov 26, 2025 | 8.20 | 8.38 | 8.20 | 8.30 | 8.30 | -0.48% | 4,091 |
| Nov 25, 2025 | 8.12 | 8.38 | 8.04 | 8.34 | 8.34 | 1.96% | 19,165 |
| Nov 24, 2025 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 0.25% | 4,823 |
| Nov 21, 2025 | 8.02 | 8.20 | 8.02 | 8.16 | 8.16 | - | 11,669 |
| Nov 20, 2025 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 1.24% | 1,360 |
| Nov 19, 2025 | 8.10 | 8.10 | 8.02 | 8.06 | 8.06 | -0.49% | 3,602 |
| Nov 18, 2025 | 8.18 | 8.22 | 8.10 | 8.10 | 8.10 | -0.74% | 5,008 |
| Nov 17, 2025 | 8.14 | 8.22 | 8.12 | 8.16 | 8.16 | 0.25% | 5,582 |
| Nov 14, 2025 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | 0.25% | 1,990 |