mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,000.00 | 1,038.00 | 1,000.00 | 1,017.50 | 1,017.50 | 16,268 |
| 2025-10-29 | 1,023.00 | 1,073.50 | 1,023.00 | 1,044.00 | 1,044.00 | 36,178 |
| 2025-10-28 | 1,005.00 | 1,049.00 | 997.40 | 1,045.00 | 1,045.00 | 28,932 |
| 2025-10-27 | 986.00 | 1,007.00 | 985.80 | 995.60 | 995.60 | 20,150 |
| 2025-10-24 | 988.00 | 994.80 | 976.00 | 982.80 | 982.80 | 15,657 |
| 2025-10-23 | 970.00 | 984.00 | 960.40 | 978.60 | 978.60 | 15,209 |
| 2025-10-22 | 955.20 | 972.60 | 943.00 | 970.00 | 970.00 | 15,811 |
| 2025-10-21 | 946.80 | 958.00 | 937.80 | 951.60 | 951.60 | 15,715 |
| 2025-10-20 | 921.00 | 947.20 | 921.00 | 947.20 | 947.20 | 11,358 |
| 2025-10-17 | 912.40 | 924.80 | 895.00 | 913.60 | 913.60 | 16,941 |
| 2025-10-16 | 949.00 | 949.00 | 921.80 | 929.20 | 929.20 | 13,319 |
| 2025-10-15 | 916.40 | 944.80 | 916.40 | 939.20 | 939.20 | 16,458 |
| 2025-10-14 | 921.00 | 923.20 | 893.60 | 916.40 | 916.40 | 18,326 |
| 2025-10-13 | 928.60 | 934.40 | 912.40 | 925.00 | 925.00 | 11,060 |
| 2025-10-10 | 937.80 | 946.60 | 921.20 | 934.80 | 934.80 | 17,387 |
| 2025-10-09 | 919.00 | 939.80 | 919.00 | 938.00 | 938.00 | 16,866 |
| 2025-10-08 | 929.00 | 932.20 | 905.00 | 919.00 | 919.00 | 39,568 |
| 2025-10-07 | 911.20 | 929.00 | 904.40 | 929.00 | 929.00 | 13,062 |
| 2025-10-06 | 939.00 | 939.00 | 904.20 | 911.00 | 911.00 | 12,919 |
| 2025-10-03 | 938.80 | 952.60 | 921.20 | 930.00 | 930.00 | 11,848 |
| 2025-10-02 | 908.00 | 954.20 | 902.40 | 929.80 | 929.80 | 17,530 |
| 2025-10-01 | 891.60 | 912.80 | 884.00 | 909.20 | 909.20 | 13,311 |
| 2025-09-30 | 900.00 | 909.40 | 890.40 | 900.00 | 900.00 | 21,376 |
| 2025-09-29 | 900.00 | 914.00 | 898.60 | 900.00 | 900.00 | 13,177 |
| 2025-09-26 | 866.00 | 905.00 | 865.00 | 902.80 | 902.80 | 15,023 |
| 2025-09-25 | 893.80 | 897.60 | 868.60 | 868.60 | 868.60 | 16,143 |
| 2025-09-24 | 899.80 | 901.20 | 872.80 | 893.80 | 893.80 | 17,967 |
| 2025-09-23 | 896.60 | 912.00 | 892.00 | 899.80 | 899.80 | 11,705 |
| 2025-09-22 | 924.20 | 924.20 | 883.80 | 888.00 | 888.00 | 19,008 |
| 2025-09-19 | 923.60 | 925.60 | 903.40 | 915.00 | 915.00 | 40,062 |
| 2025-09-18 | 903.00 | 923.40 | 900.00 | 920.00 | 920.00 | 32,551 |
| 2025-09-17 | 902.20 | 915.00 | 898.40 | 902.60 | 902.60 | 17,225 |
| 2025-09-16 | 928.40 | 929.80 | 900.20 | 902.00 | 902.00 | 27,274 |
| 2025-09-15 | 899.00 | 924.20 | 899.00 | 924.20 | 924.20 | 27,256 |
| 2025-09-12 | 903.60 | 903.60 | 885.80 | 890.80 | 890.80 | 19,196 |
| 2025-09-11 | 878.20 | 905.60 | 865.20 | 895.60 | 895.60 | 29,484 |
| 2025-09-10 | 890.00 | 893.20 | 866.00 | 878.00 | 878.00 | 24,766 |
| 2025-09-09 | 903.20 | 912.40 | 884.80 | 891.60 | 891.60 | 19,801 |
| 2025-09-08 | 878.20 | 910.00 | 878.20 | 907.40 | 907.40 | 26,556 |
| 2025-09-05 | 889.20 | 895.00 | 874.60 | 877.20 | 877.20 | 25,900 |
| 2025-09-04 | 867.00 | 887.80 | 843.60 | 883.00 | 883.00 | 20,057 |
| 2025-09-03 | 866.20 | 876.40 | 851.20 | 861.00 | 861.00 | 17,367 |
| 2025-09-02 | 890.00 | 890.00 | 849.20 | 863.40 | 863.40 | 22,879 |
| 2025-09-01 | 878.60 | 892.00 | 865.40 | 874.00 | 874.00 | 14,991 |
| 2025-08-29 | 902.00 | 913.00 | 863.80 | 878.20 | 878.20 | 40,564 |
| 2025-08-28 | 906.00 | 930.00 | 902.00 | 902.00 | 902.00 | 18,273 |
| 2025-08-27 | 952.40 | 952.40 | 907.80 | 908.00 | 908.00 | 19,500 |
| 2025-08-26 | 940.20 | 953.40 | 913.60 | 942.20 | 942.20 | 47,657 |
| 2025-08-25 | 925.20 | 959.60 | 925.20 | 938.20 | 938.20 | 19,175 |
| 2025-08-22 | 950.00 | 987.00 | 909.00 | 920.00 | 920.00 | 67,428 |
| 2025-08-21 | 980.00 | 1,002.50 | 970.00 | 997.60 | 997.60 | 30,181 |
| 2025-08-20 | 998.00 | 999.60 | 976.60 | 985.20 | 985.20 | 14,040 |
| 2025-08-19 | 993.20 | 1,005.50 | 982.60 | 1,000.00 | 1,000.00 | 22,362 |
| 2025-08-18 | 985.00 | 998.80 | 977.00 | 993.20 | 993.20 | 18,169 |
| 2025-08-14 | 973.00 | 1,007.50 | 971.40 | 991.60 | 991.60 | 20,701 |
| 2025-08-13 | 990.00 | 1,004.50 | 972.60 | 995.00 | 995.00 | 22,448 |
| 2025-08-12 | 982.60 | 999.00 | 973.40 | 982.40 | 982.40 | 20,976 |
| 2025-08-11 | 961.80 | 992.00 | 960.80 | 982.60 | 982.60 | 33,672 |
| 2025-08-08 | 942.80 | 964.40 | 932.20 | 961.60 | 961.60 | 24,838 |
| 2025-08-07 | 902.40 | 954.80 | 893.00 | 943.20 | 943.20 | 35,118 |
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.