mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.840	0.858	0.840	0.845	0.845	9,408
2023-11-24	0.848	0.860	0.836	0.848	0.848	29,687
2023-11-23	0.838	0.846	0.828	0.834	0.834	21,036
2023-11-22	0.837	0.837	0.820	0.823	0.823	17,156
2023-11-21	0.840	0.853	0.822	0.837	0.837	55,005
2023-11-20	0.806	0.897	0.806	0.840	0.840	202,949
2023-11-17	0.797	0.808	0.785	0.804	0.804	30,102
2023-11-16	0.790	0.800	0.773	0.798	0.798	40,668
2023-11-15	0.816	0.816	0.765	0.790	0.790	56,702
2023-11-14	0.819	0.819	0.772	0.812	0.812	60,676
2023-11-13	0.810	0.826	0.797	0.820	0.820	32,440
2023-11-10	0.804	0.848	0.791	0.810	0.810	67,516
2023-11-09	0.810	0.810	0.800	0.804	0.804	14,529
2023-11-08	0.813	0.813	0.800	0.800	0.800	12,351
2023-11-07	0.832	0.832	0.795	0.814	0.814	81,617
2023-11-06	0.822	0.834	0.812	0.815	0.815	49,443
2023-11-03	0.837	0.837	0.822	0.834	0.834	13,555
2023-11-02	0.844	0.844	0.820	0.822	0.822	47,924
2023-10-31	0.838	0.851	0.822	0.822	0.822	31,499
2023-10-30	0.851	0.854	0.833	0.851	0.851	17,771
2023-10-27	0.823	0.854	0.817	0.850	0.850	50,168
2023-10-26	0.843	0.843	0.820	0.821	0.821	63,983
2023-10-25	0.861	0.869	0.830	0.865	0.865	30,429
2023-10-24	0.878	0.878	0.853	0.860	0.860	7,067
2023-10-23	0.876	0.880	0.851	0.878	0.878	36,310
2023-10-20	0.861	0.877	0.848	0.850	0.850	10,477
2023-10-19	0.875	0.875	0.860	0.870	0.870	1,753
2023-10-18	0.879	0.879	0.847	0.877	0.877	15,480
2023-10-17	0.852	0.880	0.832	0.880	0.880	44,210
2023-10-16	0.868	0.868	0.852	0.852	0.852	9,336
2023-10-13	0.870	0.870	0.853	0.868	0.868	9,444
2023-10-12	0.887	0.887	0.851	0.868	0.868	42,771
2023-10-11	0.858	0.890	0.858	0.887	0.887	78,273
2023-10-10	0.847	0.847	0.829	0.845	0.845	20,410
2023-10-09	0.840	0.849	0.837	0.847	0.847	10,791
2023-10-06	0.842	0.849	0.840	0.840	0.840	16,277
2023-10-05	0.843	0.852	0.841	0.842	0.842	14,945
2023-10-04	0.834	0.847	0.820	0.839	0.839	26,324
2023-10-03	0.833	0.847	0.833	0.835	0.835	28,298
2023-10-02	0.854	0.854	0.832	0.832	0.832	4,281
2023-09-29	0.860	0.860	0.830	0.854	0.854	17,716
2023-09-28	0.840	0.860	0.840	0.841	0.841	29,457
2023-09-27	0.860	0.860	0.836	0.840	0.840	21,019
2023-09-26	0.870	0.870	0.836	0.862	0.862	12,868
2023-09-25	0.909	0.909	0.844	0.844	0.844	37,999
2023-09-22	0.890	0.938	0.890	0.905	0.905	112,696
2023-09-21	0.892	0.892	0.862	0.890	0.890	19,995
2023-09-20	0.830	0.892	0.830	0.892	0.892	64,947
2023-09-19	0.829	0.829	0.810	0.829	0.829	77,310
2023-09-18	0.840	0.854	0.819	0.819	0.819	25,323
2023-09-15	0.840	0.869	0.806	0.837	0.837	118,929
2023-09-14	0.840	0.853	0.840	0.841	0.841	12,086
2023-09-13	0.855	0.855	0.840	0.840	0.840	9,540
2023-09-12	0.832	0.859	0.830	0.855	0.855	16,978
2023-09-11	0.860	0.860	0.828	0.845	0.845	37,140
2023-09-08	0.856	0.861	0.840	0.860	0.860	27,921
2023-09-07	0.859	0.867	0.838	0.838	0.838	46,805
2023-09-06	0.867	0.867	0.840	0.860	0.860	38,791
2023-09-05	0.850	0.870	0.845	0.867	0.867	22,596
2023-09-04	0.856	0.856	0.841	0.850	0.850	32,659

← NewerPage 13 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.