mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.755	0.810	0.755	0.772	0.772	350,480
2024-05-21	0.720	0.760	0.720	0.750	0.750	125,161
2024-05-20	0.699	0.760	0.688	0.740	0.740	345,854
2024-05-17	0.701	0.701	0.690	0.699	0.699	27,226
2024-05-16	0.704	0.706	0.685	0.703	0.703	46,348
2024-05-15	0.691	0.714	0.688	0.709	0.709	57,285
2024-05-14	0.698	0.712	0.690	0.691	0.691	18,209
2024-05-13	0.690	0.714	0.685	0.704	0.704	46,634
2024-05-10	0.700	0.700	0.675	0.685	0.685	62,572
2024-05-09	0.718	0.718	0.685	0.701	0.701	23,750
2024-05-08	0.690	0.729	0.670	0.720	0.720	153,779
2024-05-07	0.690	0.711	0.682	0.695	0.695	36,242
2024-05-06	0.704	0.716	0.684	0.712	0.712	30,692
2024-05-02	0.695	0.705	0.682	0.704	0.704	13,929
2024-04-30	0.688	0.715	0.688	0.705	0.705	24,013
2024-04-29	0.701	0.707	0.680	0.680	0.680	46,761
2024-04-26	0.705	0.706	0.692	0.701	0.701	23,621
2024-04-25	0.716	0.718	0.690	0.699	0.699	45,972
2024-04-24	0.719	0.719	0.702	0.716	0.716	27,587
2024-04-23	0.716	0.720	0.705	0.718	0.718	30,230
2024-04-22	0.698	0.723	0.698	0.706	0.706	45,126
2024-04-19	0.706	0.723	0.697	0.718	0.718	135,779
2024-04-18	0.710	0.724	0.692	0.692	0.692	195,245
2024-04-17	0.699	0.713	0.693	0.710	0.710	23,479
2024-04-16	0.700	0.707	0.690	0.696	0.696	33,640
2024-04-15	0.710	0.724	0.690	0.690	0.690	96,888
2024-04-12	0.700	0.710	0.693	0.710	0.710	28,563
2024-04-11	0.716	0.716	0.697	0.700	0.700	41,078
2024-04-10	0.719	0.720	0.701	0.716	0.716	22,814
2024-04-09	0.719	0.721	0.705	0.720	0.720	21,494
2024-04-08	0.718	0.724	0.700	0.710	0.710	23,857
2024-04-05	0.720	0.723	0.708	0.718	0.718	35,754
2024-04-04	0.710	0.720	0.708	0.715	0.715	48,769
2024-04-03	0.730	0.742	0.696	0.700	0.700	291,520
2024-04-02	0.760	0.860	0.730	0.740	0.740	770,871
2024-03-28	0.756	0.760	0.721	0.760	0.760	70,013
2024-03-27	0.758	0.758	0.730	0.756	0.756	24,896
2024-03-26	0.765	0.765	0.738	0.742	0.742	9,281
2024-03-25	0.750	0.777	0.717	0.765	0.765	113,814
2024-03-22	0.759	0.789	0.759	0.785	0.785	61,003
2024-03-21	0.746	0.770	0.745	0.751	0.751	53,520
2024-03-20	0.777	0.779	0.743	0.770	0.770	30,233
2024-03-19	0.770	0.775	0.750	0.770	0.770	31,709
2024-03-18	0.776	0.787	0.750	0.775	0.775	39,936
2024-03-15	0.770	0.800	0.727	0.776	0.776	239,229
2024-03-14	0.768	0.790	0.752	0.753	0.753	71,425
2024-03-13	0.711	0.782	0.711	0.782	0.782	177,723
2024-03-12	0.720	0.729	0.703	0.729	0.729	83,124
2024-03-11	0.746	0.746	0.726	0.737	0.737	25,816
2024-03-08	0.750	0.753	0.730	0.746	0.746	33,254
2024-03-07	0.754	0.754	0.730	0.744	0.744	10,918
2024-03-06	0.738	0.756	0.730	0.751	0.751	24,303
2024-03-05	0.731	0.743	0.730	0.737	0.737	7,801
2024-03-04	0.750	0.758	0.726	0.726	0.726	41,161
2024-03-01	0.745	0.760	0.732	0.752	0.752	57,057
2024-02-29	0.721	0.748	0.721	0.741	0.741	24,161
2024-02-28	0.735	0.746	0.720	0.720	0.720	50,413
2024-02-27	0.740	0.758	0.730	0.735	0.735	50,128
2024-02-26	0.756	0.760	0.731	0.740	0.740	71,386
2024-02-23	0.749	0.789	0.740	0.745	0.745	60,848

← NewerPage 11 of 21 · 1,252 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.