mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.315	0.319	0.310	0.319	0.319	54,955
2025-10-27	0.319	0.319	0.310	0.319	0.319	17,352
2025-10-24	0.324	0.325	0.309	0.320	0.320	229,054
2025-10-23	0.324	0.329	0.315	0.315	0.315	177,946
2025-10-22	0.317	0.323	0.315	0.323	0.323	49,440
2025-10-21	0.321	0.322	0.315	0.320	0.320	122,231
2025-10-20	0.320	0.327	0.315	0.321	0.321	95,568
2025-10-17	0.330	0.330	0.315	0.322	0.322	461,687
2025-10-16	0.334	0.335	0.326	0.330	0.330	147,386
2025-10-15	0.330	0.359	0.322	0.335	0.335	837,903
2025-10-14	0.320	0.332	0.320	0.328	0.328	81,866
2025-10-13	0.320	0.332	0.320	0.328	0.328	120,497
2025-10-10	0.322	0.330	0.319	0.320	0.320	93,778
2025-10-09	0.322	0.333	0.316	0.332	0.332	98,483
2025-10-08	0.318	0.323	0.317	0.320	0.320	69,803
2025-10-07	0.320	0.323	0.317	0.322	0.322	116,371
2025-10-06	0.325	0.327	0.320	0.324	0.324	46,734
2025-10-03	0.321	0.327	0.320	0.325	0.325	103,365
2025-10-02	0.318	0.330	0.318	0.326	0.326	118,699
2025-10-01	0.327	0.327	0.316	0.320	0.320	83,832
2025-09-30	0.325	0.328	0.316	0.323	0.323	158,907
2025-09-29	0.334	0.336	0.315	0.319	0.319	185,089
2025-09-26	0.338	0.338	0.320	0.335	0.335	63,470
2025-09-25	0.326	0.346	0.315	0.337	0.337	323,592
2025-09-24	0.325	0.326	0.318	0.326	0.326	61,566
2025-09-23	0.327	0.328	0.316	0.325	0.325	90,834
2025-09-22	0.324	0.328	0.318	0.328	0.328	23,148
2025-09-19	0.327	0.331	0.317	0.324	0.324	58,160
2025-09-18	0.329	0.330	0.318	0.324	0.324	89,475
2025-09-17	0.324	0.329	0.315	0.324	0.324	72,072
2025-09-16	0.323	0.331	0.322	0.322	0.322	100,217
2025-09-15	0.329	0.332	0.317	0.329	0.329	65,937
2025-09-12	0.335	0.335	0.300	0.329	0.329	406,560
2025-09-11	0.338	0.339	0.325	0.335	0.335	260,547
2025-09-10	0.348	0.348	0.335	0.338	0.338	102,415
2025-09-09	0.344	0.353	0.341	0.349	0.349	200,198
2025-09-08	0.347	0.350	0.332	0.348	0.348	155,513
2025-09-05	0.342	0.349	0.332	0.347	0.347	49,922
2025-09-04	0.333	0.342	0.330	0.342	0.342	164,651
2025-09-03	0.340	0.350	0.331	0.339	0.339	299,850
2025-09-02	0.368	0.368	0.340	0.340	0.340	520,936
2025-09-01	0.362	0.372	0.361	0.368	0.368	101,156
2025-08-29	0.370	0.373	0.361	0.373	0.373	96,465
2025-08-28	0.368	0.380	0.363	0.370	0.370	94,614
2025-08-27	0.372	0.375	0.362	0.373	0.373	193,842
2025-08-26	0.380	0.380	0.365	0.378	0.378	204,555
2025-08-25	0.380	0.393	0.362	0.386	0.386	208,914
2025-08-22	0.378	0.380	0.362	0.380	0.380	256,428
2025-08-21	0.383	0.384	0.370	0.379	0.379	81,582
2025-08-20	0.381	0.397	0.372	0.383	0.383	353,637
2025-08-19	0.399	0.400	0.385	0.391	0.391	88,268
2025-08-18	0.406	0.410	0.384	0.400	0.400	361,119
2025-08-14	0.401	0.415	0.385	0.406	0.406	311,151
2025-08-13	0.369	0.416	0.362	0.391	0.391	1,205,401
2025-08-12	0.370	0.372	0.362	0.370	0.370	32,820
2025-08-11	0.374	0.377	0.361	0.366	0.366	54,091
2025-08-08	0.372	0.383	0.366	0.374	0.374	52,490
2025-08-07	0.369	0.389	0.369	0.372	0.372	114,559
2025-08-06	0.382	0.392	0.370	0.370	0.370	111,216
2025-08-05	0.370	0.388	0.364	0.383	0.383	144,849

← NewerPage 5 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.