Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 7.82
+0.08 (1.03%)
Oct 31, 2025, 4:43 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.74 | 7.94 | 7.74 | 7.82 | 7.82 | 1.03% | 4,702 |
| Oct 30, 2025 | 7.70 | 7.94 | 7.70 | 7.74 | 7.74 | -1.53% | 8,892 |
| Oct 29, 2025 | 7.98 | 7.98 | 7.70 | 7.86 | 7.86 | -1.50% | 11,808 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | 1.01% | 4,800 |
| Oct 27, 2025 | 8.16 | 8.22 | 7.84 | 7.90 | 7.90 | -4.13% | 29,327 |
| Oct 24, 2025 | 8.24 | 8.30 | 8.18 | 8.24 | 8.24 | -0.48% | 3,349 |
| Oct 23, 2025 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | 0.49% | 1,599 |
| Oct 22, 2025 | 8.38 | 8.42 | 8.24 | 8.24 | 8.24 | -1.67% | 6,242 |
| Oct 21, 2025 | 8.40 | 8.48 | 8.32 | 8.38 | 8.38 | -1.41% | 2,074 |
| Oct 20, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 0.95% | 9,830 |
| Oct 17, 2025 | 8.46 | 8.46 | 8.30 | 8.42 | 8.42 | -0.47% | 1,683 |
| Oct 16, 2025 | 8.54 | 8.54 | 8.36 | 8.46 | 8.46 | -0.47% | 1,382 |
| Oct 15, 2025 | 8.30 | 8.50 | 8.16 | 8.50 | 8.50 | 2.41% | 2,009 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.30 | 8.30 | 8.30 | -5.68% | 20,417 |
| Oct 13, 2025 | 8.82 | 8.86 | 8.80 | 8.80 | 8.80 | -0.23% | 3,283 |
| Oct 10, 2025 | 8.86 | 8.86 | 8.74 | 8.82 | 8.82 | -0.68% | 424 |
| Oct 9, 2025 | 8.72 | 8.88 | 8.68 | 8.88 | 8.88 | 1.83% | 3,301 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.68 | 8.72 | 8.72 | -1.58% | 4,523 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.76 | 8.86 | 8.86 | -0.45% | 7,530 |
| Oct 6, 2025 | 8.76 | 8.90 | 8.74 | 8.90 | 8.90 | 1.14% | 2,112 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.76 | 8.80 | 8.80 | -1.79% | 6,855 |
| Oct 2, 2025 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 2.05% | 20,293 |
| Oct 1, 2025 | 8.72 | 8.78 | 8.70 | 8.78 | 8.78 | 0.69% | 6,734 |
| Sep 30, 2025 | 8.80 | 8.82 | 8.72 | 8.72 | 8.72 | -0.91% | 16,404 |
| Sep 29, 2025 | 8.78 | 8.80 | 8.64 | 8.80 | 8.80 | 0.23% | 29,576 |
| Sep 26, 2025 | 8.64 | 8.80 | 8.64 | 8.78 | 8.78 | 1.62% | 10,748 |
| Sep 25, 2025 | 8.64 | 8.76 | 8.64 | 8.64 | 8.64 | -0.69% | 5,585 |
| Sep 24, 2025 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -2.03% | 11,997 |
| Sep 23, 2025 | 8.64 | 8.90 | 8.64 | 8.88 | 8.88 | 1.37% | 20,452 |
| Sep 22, 2025 | 8.72 | 8.76 | 8.58 | 8.76 | 8.76 | 0.69% | 16,783 |
| Sep 19, 2025 | 8.52 | 8.76 | 8.52 | 8.70 | 8.70 | 0.23% | 7,830 |
| Sep 18, 2025 | 8.62 | 8.74 | 8.60 | 8.68 | 8.68 | 0.93% | 19,036 |
| Sep 17, 2025 | 8.44 | 8.62 | 8.44 | 8.60 | 8.60 | 1.90% | 22,673 |
| Sep 16, 2025 | 8.34 | 8.48 | 8.32 | 8.44 | 8.44 | 1.44% | 5,878 |
| Sep 15, 2025 | 8.36 | 8.40 | 8.32 | 8.32 | 8.32 | -0.48% | 19,238 |
| Sep 12, 2025 | 8.30 | 8.54 | 8.30 | 8.36 | 8.36 | -1.42% | 18,266 |
| Sep 11, 2025 | 8.40 | 8.48 | 8.26 | 8.48 | 8.48 | 0.95% | 256,022 |
| Sep 10, 2025 | 8.42 | 8.58 | 8.28 | 8.40 | 8.40 | 0.96% | 735,962 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.26 | 8.32 | 8.32 | -0.95% | 5,966 |
| Sep 8, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 2.69% | 581,830 |
| Sep 5, 2025 | 8.16 | 8.30 | 8.12 | 8.18 | 8.18 | -1.45% | 276,348 |
| Sep 4, 2025 | 8.18 | 8.30 | 8.16 | 8.30 | 8.30 | 1.47% | 2,697 |
| Sep 3, 2025 | 8.14 | 8.30 | 8.14 | 8.18 | 8.18 | -1.45% | 4,463 |
| Sep 2, 2025 | 8.18 | 8.32 | 8.18 | 8.30 | 8.30 | 1.97% | 5,938 |
| Sep 1, 2025 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | - | 6,328 |
| Aug 29, 2025 | 8.14 | 8.24 | 8.14 | 8.14 | 8.14 | -1.45% | 11,393 |
| Aug 28, 2025 | 8.28 | 8.28 | 8.14 | 8.26 | 8.26 | -0.24% | 9,093 |
| Aug 27, 2025 | 8.32 | 8.38 | 8.22 | 8.28 | 8.28 | -1.19% | 7,438 |
| Aug 26, 2025 | 8.36 | 8.40 | 8.26 | 8.38 | 8.38 | 0.48% | 9,750 |
| Aug 25, 2025 | 8.12 | 8.34 | 8.12 | 8.34 | 8.34 | 2.96% | 19,100 |