mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,423.00 | 1,434.00 | 1,399.50 | 1,433.50 | 1,433.50 | 15,484 |
| 2026-10-15 | 1,418.00 | 1,439.00 | 1,404.50 | 1,404.50 | 1,404.50 | 19,567 |
| 2026-10-14 | 1,459.00 | 1,459.00 | 1,411.50 | 1,428.00 | 1,428.00 | 13,704 |
| 2026-10-13 | 1,440.00 | 1,464.50 | 1,430.00 | 1,449.00 | 1,449.00 | 19,894 |
| 2026-10-12 | 1,401.50 | 1,439.50 | 1,401.50 | 1,439.50 | 1,439.50 | 11,971 |
| 2026-10-09 | 1,410.00 | 1,410.00 | 1,388.00 | 1,401.50 | 1,401.50 | 32,075 |
| 2026-10-08 | 1,457.50 | 1,457.50 | 1,391.00 | 1,391.00 | 1,391.00 | 24,593 |
| 2026-10-07 | 1,495.50 | 1,504.00 | 1,442.50 | 1,454.00 | 1,454.00 | 18,621 |
| 2026-10-06 | 1,434.50 | 1,500.00 | 1,433.50 | 1,487.00 | 1,487.00 | 22,089 |
| 2026-10-05 | 1,387.50 | 1,433.00 | 1,354.50 | 1,428.50 | 1,428.50 | 37,478 |
| 2026-10-02 | 1,420.50 | 1,423.00 | 1,364.00 | 1,391.00 | 1,391.00 | 27,835 |
| 2026-10-01 | 1,489.50 | 1,489.50 | 1,402.00 | 1,408.50 | 1,408.50 | 30,680 |
| 2026-09-30 | 1,464.00 | 1,495.50 | 1,464.00 | 1,469.50 | 1,469.50 | 19,533 |
| 2026-09-29 | 1,489.00 | 1,490.00 | 1,451.00 | 1,463.50 | 1,463.50 | 12,579 |
| 2026-09-28 | 1,496.00 | 1,501.00 | 1,477.50 | 1,487.50 | 1,487.50 | 13,492 |
| 2026-09-25 | 1,511.00 | 1,527.00 | 1,489.00 | 1,495.50 | 1,495.50 | 9,324 |
| 2026-09-24 | 1,524.50 | 1,524.50 | 1,480.00 | 1,505.00 | 1,505.00 | 12,187 |
| 2026-09-23 | 1,540.00 | 1,550.00 | 1,491.00 | 1,512.00 | 1,512.00 | 15,678 |
| 2026-09-22 | 1,516.00 | 1,540.00 | 1,501.50 | 1,526.50 | 1,526.50 | 21,032 |
| 2026-09-21 | 1,420.50 | 1,521.50 | 1,414.00 | 1,516.00 | 1,516.00 | 30,122 |
| 2026-09-18 | 1,455.00 | 1,455.00 | 1,395.50 | 1,399.50 | 1,399.50 | 61,764 |
| 2026-09-17 | 1,429.00 | 1,458.50 | 1,429.00 | 1,436.00 | 1,436.00 | 16,295 |
| 2026-09-16 | 1,450.00 | 1,459.00 | 1,413.50 | 1,437.00 | 1,437.00 | 18,976 |
| 2026-09-15 | 1,459.50 | 1,459.50 | 1,399.00 | 1,446.00 | 1,446.00 | 19,669 |
| 2026-09-14 | 1,453.50 | 1,478.00 | 1,443.00 | 1,459.50 | 1,459.50 | 10,761 |
| 2026-09-11 | 1,463.50 | 1,481.50 | 1,455.00 | 1,463.50 | 1,463.50 | 13,801 |
| 2026-09-10 | 1,428.50 | 1,467.00 | 1,425.00 | 1,442.50 | 1,442.50 | 27,523 |
| 2026-09-09 | 1,426.00 | 1,435.50 | 1,401.00 | 1,428.50 | 1,428.50 | 17,896 |
| 2026-09-08 | 1,415.00 | 1,428.50 | 1,380.50 | 1,426.00 | 1,426.00 | 26,646 |
| 2026-09-07 | 1,408.50 | 1,422.00 | 1,400.00 | 1,411.00 | 1,411.00 | 9,765 |
| 2026-09-04 | 1,399.00 | 1,419.00 | 1,392.50 | 1,408.50 | 1,408.50 | 15,011 |
| 2026-09-03 | 1,408.50 | 1,418.50 | 1,377.50 | 1,402.50 | 1,402.50 | 18,005 |
| 2026-09-02 | 1,345.50 | 1,408.00 | 1,327.50 | 1,404.50 | 1,404.50 | 18,235 |
| 2026-09-01 | 1,363.00 | 1,368.00 | 1,331.00 | 1,345.50 | 1,345.50 | 15,558 |
| 2026-08-31 | 1,350.50 | 1,378.00 | 1,343.00 | 1,363.00 | 1,363.00 | 42,985 |
| 2026-08-28 | 1,360.50 | 1,372.50 | 1,344.00 | 1,354.00 | 1,354.00 | 9,471 |
| 2026-08-27 | 1,398.00 | 1,398.00 | 1,344.00 | 1,352.00 | 1,352.00 | 12,724 |
| 2026-08-26 | 1,385.00 | 1,403.00 | 1,377.00 | 1,392.00 | 1,392.00 | 10,794 |
| 2026-08-25 | 1,374.00 | 1,388.00 | 1,365.00 | 1,370.50 | 1,370.50 | 9,074 |
| 2026-08-24 | 1,387.50 | 1,387.50 | 1,346.00 | 1,378.00 | 1,378.00 | 12,066 |
| 2026-08-21 | 1,384.00 | 1,411.50 | 1,380.00 | 1,385.50 | 1,385.50 | 11,309 |
| 2026-08-20 | 1,416.00 | 1,417.50 | 1,380.00 | 1,386.00 | 1,386.00 | 18,463 |
| 2026-08-19 | 1,398.00 | 1,423.00 | 1,375.50 | 1,405.00 | 1,405.00 | 41,159 |
| 2026-08-18 | 1,412.50 | 1,421.50 | 1,397.50 | 1,400.00 | 1,400.00 | 17,692 |
| 2026-08-17 | 1,430.00 | 1,434.00 | 1,409.50 | 1,420.00 | 1,420.00 | 13,122 |
| 2026-08-14 | 1,422.50 | 1,431.00 | 1,390.00 | 1,431.00 | 1,431.00 | 13,905 |
| 2026-08-13 | 1,418.00 | 1,432.00 | 1,393.50 | 1,405.50 | 1,405.50 | 13,013 |
| 2026-08-12 | 1,414.50 | 1,424.00 | 1,400.50 | 1,418.00 | 1,418.00 | 18,394 |
| 2026-08-11 | 1,410.50 | 1,442.00 | 1,410.50 | 1,415.00 | 1,415.00 | 20,372 |
| 2026-08-10 | 1,415.00 | 1,424.00 | 1,393.50 | 1,417.50 | 1,417.50 | 20,374 |
| 2026-08-07 | 1,436.50 | 1,449.50 | 1,414.50 | 1,415.00 | 1,415.00 | 17,121 |
| 2026-08-06 | 1,424.50 | 1,458.50 | 1,417.00 | 1,436.50 | 1,436.50 | 27,675 |
| 2026-08-05 | 1,450.00 | 1,460.00 | 1,399.50 | 1,419.50 | 1,419.50 | 27,053 |
| 2026-08-04 | 1,369.00 | 1,448.50 | 1,365.50 | 1,448.50 | 1,448.50 | 35,668 |
| 2026-08-03 | 1,351.50 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 24,603 |
| 2026-07-31 | 1,360.00 | 1,364.00 | 1,335.00 | 1,351.50 | 1,351.50 | 22,953 |
| 2026-07-30 | 1,344.50 | 1,367.00 | 1,327.50 | 1,355.00 | 1,355.00 | 34,370 |
| 2026-07-29 | 1,318.00 | 1,355.00 | 1,318.00 | 1,344.00 | 1,344.00 | 28,848 |
| 2026-07-28 | 1,330.00 | 1,346.00 | 1,304.00 | 1,316.50 | 1,316.50 | 21,885 |
| 2026-07-27 | 1,315.50 | 1,350.00 | 1,315.50 | 1,324.00 | 1,324.00 | 14,077 |
Page 1 of 21 · 1,253 trading daysOlder →
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.