mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.277	0.279	0.274	0.279	0.279	25,690
2025-02-10	0.273	0.285	0.271	0.275	0.275	301,866
2025-02-07	0.276	0.282	0.272	0.279	0.279	39,692
2025-02-06	0.284	0.284	0.273	0.282	0.282	43,110
2025-02-05	0.288	0.288	0.279	0.284	0.284	49,283
2025-02-04	0.272	0.288	0.272	0.283	0.283	79,282
2025-02-03	0.270	0.282	0.261	0.277	0.277	175,417
2025-01-31	0.282	0.289	0.270	0.270	0.270	405,429
2025-01-30	0.286	0.291	0.281	0.289	0.289	133,041
2025-01-29	0.284	0.286	0.280	0.286	0.286	9,429
2025-01-28	0.279	0.285	0.278	0.280	0.280	18,836
2025-01-27	0.285	0.285	0.277	0.279	0.279	52,904
2025-01-24	0.287	0.287	0.276	0.283	0.283	65,024
2025-01-23	0.293	0.295	0.273	0.283	0.283	252,858
2025-01-22	0.256	0.289	0.256	0.288	0.288	621,606
2025-01-21	0.326	0.326	0.254	0.254	0.254	1,834,501
2025-01-20	0.320	0.327	0.318	0.326	0.326	3,699
2025-01-17	0.327	0.327	0.313	0.320	0.320	58,865
2025-01-16	0.325	0.328	0.318	0.327	0.327	74,616
2025-01-15	0.327	0.327	0.319	0.325	0.325	29,468
2025-01-14	0.330	0.330	0.319	0.327	0.327	40,976
2025-01-13	0.327	0.340	0.321	0.326	0.326	63,900
2025-01-10	0.324	0.327	0.319	0.327	0.327	31,814
2025-01-09	0.320	0.330	0.311	0.324	0.324	317,069
2025-01-08	0.342	0.360	0.321	0.330	0.330	384,913
2025-01-07	0.315	0.344	0.302	0.342	0.342	172,982
2025-01-03	0.308	0.325	0.300	0.315	0.315	282,430
2025-01-02	0.309	0.324	0.300	0.309	0.309	155,238
2024-12-30	0.304	0.313	0.297	0.310	0.310	185,104
2024-12-27	0.310	0.330	0.300	0.304	0.304	473,975
2024-12-23	0.311	0.328	0.299	0.311	0.311	723,067
2024-12-20	0.320	0.332	0.290	0.310	0.310	501,841
2024-12-19	0.336	0.336	0.316	0.329	0.329	125,223
2024-12-18	0.359	0.368	0.290	0.337	0.337	673,949
2024-12-17	0.368	0.374	0.354	0.359	0.359	124,854
2024-12-16	0.362	0.376	0.359	0.368	0.368	78,907
2024-12-13	0.377	0.377	0.357	0.362	0.362	79,341
2024-12-12	0.368	0.378	0.356	0.376	0.376	104,384
2024-12-11	0.371	0.375	0.360	0.367	0.367	85,519
2024-12-10	0.360	0.377	0.360	0.360	0.360	81,407
2024-12-09	0.358	0.380	0.358	0.366	0.366	51,864
2024-12-06	0.368	0.386	0.360	0.377	0.377	123,458
2024-12-05	0.365	0.369	0.360	0.368	0.368	40,959
2024-12-04	0.369	0.370	0.358	0.364	0.364	17,560
2024-12-03	0.376	0.384	0.363	0.369	0.369	38,438
2024-12-02	0.390	0.391	0.374	0.374	0.374	7,678
2024-11-29	0.395	0.395	0.375	0.390	0.390	53,015
2024-11-28	0.383	0.400	0.381	0.394	0.394	46,391
2024-11-27	0.383	0.399	0.381	0.389	0.389	26,597
2024-11-26	0.390	0.410	0.374	0.383	0.383	149,620
2024-11-25	0.388	0.389	0.373	0.380	0.380	21,508
2024-11-22	0.384	0.387	0.370	0.387	0.387	28,787
2024-11-21	0.388	0.388	0.370	0.384	0.384	18,976
2024-11-20	0.368	0.390	0.368	0.388	0.388	30,263
2024-11-19	0.377	0.390	0.360	0.368	0.368	40,970
2024-11-18	0.398	0.398	0.375	0.377	0.377	29,076
2024-11-15	0.376	0.400	0.375	0.384	0.384	70,048
2024-11-14	0.370	0.416	0.357	0.388	0.388	361,777
2024-11-13	0.369	0.380	0.356	0.360	0.360	114,202
2024-11-12	0.424	0.424	0.353	0.375	0.375	607,492

← NewerPage 8 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.