mBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-06 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-05-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-07 | 197.80 | 705.00 | 197.80 | 197.80 | 197.80 | 639 |
| 2025-04-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-04-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-31 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-27 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-21 | 197.80 | 819.00 | 197.80 | 197.80 | 197.80 | 944 |
| 2025-03-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-03-11 | 197.80 | 751.17 | 197.80 | 197.80 | 197.80 | 501 |
| 2025-03-10 | 197.80 | 739.38 | 197.80 | 197.80 | 197.80 | 324 |
| 2025-03-07 | 197.80 | 758.77 | 197.80 | 197.80 | 197.80 | 267 |
| 2025-03-06 | 197.80 | 747.07 | 197.80 | 197.80 | 197.80 | 374 |
| 2025-03-05 | 197.80 | 733.59 | 197.80 | 197.80 | 197.80 | 351 |
| 2025-03-04 | 197.80 | 718.01 | 197.80 | 197.80 | 197.80 | 607 |
| 2025-03-03 | 197.80 | 744.98 | 197.80 | 197.80 | 197.80 | 254 |
| 2025-02-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-02-27 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-02-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-02-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2025-02-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.