mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,309.00 | 1,331.50 | 1,295.00 | 1,303.50 | 1,303.50 | 19,714 |
| 2026-07-23 | 1,350.00 | 1,353.00 | 1,294.50 | 1,308.50 | 1,308.50 | 44,707 |
| 2026-07-22 | 1,400.00 | 1,400.00 | 1,356.50 | 1,360.00 | 1,360.00 | 21,155 |
| 2026-07-21 | 1,389.00 | 1,405.00 | 1,383.50 | 1,400.00 | 1,400.00 | 22,737 |
| 2026-07-20 | 1,365.00 | 1,397.50 | 1,358.50 | 1,380.50 | 1,380.50 | 12,437 |
| 2026-07-17 | 1,403.50 | 1,403.50 | 1,336.00 | 1,367.00 | 1,367.00 | 33,676 |
| 2026-07-16 | 1,419.00 | 1,433.00 | 1,390.00 | 1,392.50 | 1,392.50 | 24,218 |
| 2026-07-15 | 1,438.00 | 1,450.00 | 1,409.00 | 1,415.00 | 1,415.00 | 14,930 |
| 2026-07-14 | 1,436.50 | 1,447.00 | 1,396.00 | 1,447.00 | 1,447.00 | 19,637 |
| 2026-07-13 | 1,438.00 | 1,448.00 | 1,407.00 | 1,436.50 | 1,436.50 | 16,931 |
| 2026-07-10 | 1,394.50 | 1,444.00 | 1,394.50 | 1,430.00 | 1,430.00 | 16,129 |
| 2026-07-09 | 1,406.00 | 1,438.00 | 1,386.00 | 1,395.00 | 1,395.00 | 19,230 |
| 2026-07-08 | 1,407.50 | 1,432.00 | 1,380.00 | 1,404.00 | 1,404.00 | 25,807 |
| 2026-07-07 | 1,432.00 | 1,432.00 | 1,385.00 | 1,407.50 | 1,407.50 | 29,749 |
| 2026-07-06 | 1,404.50 | 1,433.50 | 1,404.50 | 1,420.00 | 1,420.00 | 25,117 |
| 2026-07-03 | 1,392.50 | 1,409.50 | 1,386.00 | 1,404.00 | 1,404.00 | 12,732 |
| 2026-07-02 | 1,375.00 | 1,389.00 | 1,368.00 | 1,389.00 | 1,389.00 | 18,539 |
| 2026-07-01 | 1,360.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,368.00 | 12,266 |
| 2026-06-30 | 1,365.00 | 1,375.00 | 1,331.00 | 1,364.00 | 1,364.00 | 31,124 |
| 2026-06-29 | 1,388.50 | 1,392.00 | 1,352.00 | 1,358.50 | 1,358.50 | 14,734 |
| 2026-06-26 | 1,389.50 | 1,395.50 | 1,357.50 | 1,372.50 | 1,372.50 | 14,841 |
| 2026-06-25 | 1,392.50 | 1,412.50 | 1,378.50 | 1,382.00 | 1,382.00 | 16,234 |
| 2026-06-24 | 1,418.00 | 1,418.00 | 1,370.50 | 1,389.50 | 1,389.50 | 26,613 |
| 2026-06-23 | 1,418.00 | 1,418.00 | 1,377.00 | 1,412.00 | 1,412.00 | 21,136 |
| 2026-06-22 | 1,445.00 | 1,450.00 | 1,382.50 | 1,410.00 | 1,410.00 | 26,889 |
| 2026-06-19 | 1,435.00 | 1,438.00 | 1,412.50 | 1,434.00 | 1,434.00 | 74,963 |
| 2026-06-18 | 1,465.00 | 1,465.00 | 1,425.50 | 1,435.00 | 1,435.00 | 30,086 |
| 2026-06-17 | 1,457.00 | 1,473.00 | 1,425.00 | 1,452.00 | 1,452.00 | 33,349 |
| 2026-06-16 | 1,415.50 | 1,474.00 | 1,415.00 | 1,457.00 | 1,457.00 | 46,133 |
| 2026-06-15 | 1,419.50 | 1,469.00 | 1,409.00 | 1,415.50 | 1,415.50 | 52,824 |
| 2026-06-12 | 1,330.00 | 1,422.50 | 1,329.50 | 1,414.50 | 1,414.50 | 39,976 |
| 2026-06-11 | 1,290.50 | 1,331.50 | 1,282.00 | 1,331.50 | 1,331.50 | 18,210 |
| 2026-06-10 | 1,289.50 | 1,301.50 | 1,267.50 | 1,290.50 | 1,290.50 | 13,494 |
| 2026-06-09 | 1,297.00 | 1,322.50 | 1,284.00 | 1,294.00 | 1,294.00 | 24,403 |
| 2026-06-08 | 1,256.00 | 1,297.00 | 1,250.00 | 1,295.00 | 1,295.00 | 26,136 |
| 2026-06-05 | 1,293.50 | 1,295.00 | 1,256.00 | 1,272.00 | 1,272.00 | 24,735 |
| 2026-06-03 | 1,285.00 | 1,295.00 | 1,268.50 | 1,285.50 | 1,285.50 | 14,331 |
| 2026-06-02 | 1,269.50 | 1,297.00 | 1,261.00 | 1,285.50 | 1,285.50 | 15,708 |
| 2026-06-01 | 1,280.00 | 1,294.50 | 1,250.00 | 1,258.00 | 1,258.00 | 17,956 |
| 2026-05-29 | 1,248.50 | 1,280.00 | 1,244.50 | 1,280.00 | 1,280.00 | 216,651 |
| 2026-05-28 | 1,240.00 | 1,248.00 | 1,217.00 | 1,245.00 | 1,245.00 | 22,047 |
| 2026-05-27 | 1,242.00 | 1,261.00 | 1,237.50 | 1,240.00 | 1,240.00 | 23,895 |
| 2026-05-26 | 1,249.00 | 1,256.00 | 1,226.50 | 1,232.50 | 1,232.50 | 19,049 |
| 2026-05-25 | 1,219.50 | 1,258.50 | 1,219.50 | 1,249.00 | 1,249.00 | 16,972 |
| 2026-05-22 | 1,198.50 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 21,224 |
| 2026-05-21 | 1,180.50 | 1,215.00 | 1,180.00 | 1,201.50 | 1,201.50 | 15,540 |
| 2026-05-20 | 1,200.50 | 1,222.50 | 1,169.50 | 1,206.00 | 1,206.00 | 19,723 |
| 2026-05-19 | 1,254.00 | 1,255.00 | 1,187.00 | 1,187.00 | 1,187.00 | 20,651 |
| 2026-05-18 | 1,217.00 | 1,255.00 | 1,208.50 | 1,229.50 | 1,229.50 | 56,414 |
| 2026-05-15 | 1,242.00 | 1,249.50 | 1,212.00 | 1,221.00 | 1,221.00 | 26,531 |
| 2026-05-14 | 1,200.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | 39,853 |
| 2026-05-13 | 1,170.00 | 1,198.50 | 1,170.00 | 1,192.00 | 1,192.00 | 19,224 |
| 2026-05-12 | 1,186.50 | 1,186.50 | 1,152.00 | 1,169.50 | 1,169.50 | 34,121 |
| 2026-05-11 | 1,142.00 | 1,186.00 | 1,130.50 | 1,174.00 | 1,174.00 | 22,111 |
| 2026-05-08 | 1,198.00 | 1,198.00 | 1,141.50 | 1,148.50 | 1,148.50 | 19,520 |
| 2026-05-07 | 1,195.00 | 1,212.50 | 1,172.00 | 1,173.00 | 1,173.00 | 21,031 |
| 2026-05-06 | 1,136.00 | 1,210.00 | 1,127.00 | 1,195.00 | 1,195.00 | 28,475 |
| 2026-05-05 | 1,145.00 | 1,145.00 | 1,103.00 | 1,125.00 | 1,125.00 | 17,420 |
| 2026-05-04 | 1,142.00 | 1,166.00 | 1,114.00 | 1,128.50 | 1,128.50 | 16,228 |
| 2026-04-30 | 1,164.00 | 1,164.00 | 1,122.00 | 1,141.50 | 1,141.50 | 32,945 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.