mPay historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.463	0.481	0.463	0.481	0.481	10,503
2024-08-14	0.482	0.485	0.463	0.481	0.481	112,238
2024-08-13	0.482	0.483	0.470	0.480	0.480	15,976
2024-08-12	0.483	0.483	0.451	0.469	0.469	14,350
2024-08-09	0.452	0.485	0.450	0.485	0.485	30,092
2024-08-08	0.497	0.497	0.440	0.457	0.457	70,026
2024-08-07	0.492	0.498	0.486	0.493	0.493	23,027
2024-08-06	0.430	0.494	0.420	0.485	0.485	166,409
2024-08-05	0.440	0.450	0.416	0.430	0.430	211,248
2024-08-02	0.486	0.486	0.440	0.459	0.459	218,194
2024-08-01	0.490	0.490	0.474	0.486	0.486	104,663
2024-07-31	0.495	0.498	0.470	0.490	0.490	75,332
2024-07-30	0.490	0.500	0.476	0.494	0.494	97,468
2024-07-29	0.490	0.500	0.475	0.490	0.490	47,378
2024-07-26	0.520	0.549	0.460	0.483	0.483	116,627
2024-07-25	0.554	0.555	0.384	0.500	0.500	400,484
2024-07-24	0.562	0.562	0.548	0.548	0.548	26,848
2024-07-23	0.573	0.579	0.548	0.562	0.562	96,402
2024-07-22	0.593	0.593	0.541	0.573	0.573	203,275
2024-07-19	0.591	0.598	0.588	0.593	0.593	11,079
2024-07-18	0.599	0.604	0.585	0.597	0.597	81,099
2024-07-17	0.599	0.615	0.599	0.600	0.600	120,996
2024-07-16	0.608	0.613	0.597	0.607	0.607	135,395
2024-07-15	0.606	0.610	0.597	0.607	0.607	160,135
2024-07-12	0.600	0.610	0.598	0.600	0.600	171,749
2024-07-11	0.602	0.610	0.594	0.606	0.606	147,422
2024-07-10	0.613	0.614	0.599	0.602	0.602	140,585
2024-07-09	0.602	0.610	0.600	0.601	0.601	47,019
2024-07-08	0.602	0.607	0.598	0.600	0.600	163,003
2024-07-05	0.617	0.617	0.600	0.606	0.606	165,119
2024-07-04	0.605	0.618	0.593	0.607	0.607	167,460
2024-07-03	0.625	0.625	0.600	0.601	0.601	177,583
2024-07-02	0.630	0.634	0.600	0.606	0.606	290,080
2024-07-01	0.631	0.636	0.611	0.631	0.631	83,156
2024-06-28	0.640	0.640	0.620	0.630	0.630	75,893
2024-06-27	0.630	0.648	0.621	0.645	0.645	93,354
2024-06-26	0.630	0.635	0.625	0.631	0.631	31,035
2024-06-25	0.630	0.630	0.612	0.612	0.612	5,534
2024-06-24	0.631	0.640	0.623	0.630	0.630	60,629
2024-06-21	0.612	0.634	0.610	0.634	0.634	52,208
2024-06-20	0.619	0.626	0.612	0.612	0.612	16,238
2024-06-19	0.609	0.626	0.609	0.625	0.625	46,634
2024-06-18	0.617	0.618	0.601	0.618	0.618	8,300
2024-06-17	0.601	0.617	0.592	0.617	0.617	26,963
2024-06-14	0.596	0.610	0.590	0.610	0.610	48,211
2024-06-13	0.610	0.619	0.596	0.596	0.596	77,487
2024-06-12	0.634	0.634	0.580	0.616	0.616	189,422
2024-06-11	0.689	0.689	0.617	0.622	0.622	358,975
2024-06-10	0.674	0.690	0.649	0.655	0.655	123,749
2024-06-07	0.692	0.694	0.670	0.678	0.678	151,846
2024-06-06	0.700	0.706	0.688	0.688	0.688	69,381
2024-06-05	0.707	0.708	0.694	0.700	0.700	30,753
2024-06-04	0.720	0.720	0.694	0.706	0.706	29,409
2024-06-03	0.710	0.710	0.695	0.708	0.708	24,559
2024-05-31	0.701	0.715	0.700	0.710	0.710	13,081
2024-05-29	0.702	0.708	0.700	0.708	0.708	26,709
2024-05-28	0.708	0.713	0.700	0.708	0.708	28,557
2024-05-27	0.720	0.727	0.700	0.708	0.708	70,862
2024-05-24	0.739	0.740	0.720	0.720	0.720	69,217
2024-05-23	0.780	0.780	0.721	0.739	0.739	78,216

← NewerPage 10 of 21 · 1,249 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.