mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.424	0.424	0.353	0.375	0.375	607,492
2024-11-08	0.418	0.423	0.405	0.420	0.420	20,555
2024-11-07	0.401	0.424	0.401	0.418	0.418	29,788
2024-11-06	0.408	0.415	0.391	0.401	0.401	76,605
2024-11-05	0.382	0.407	0.380	0.406	0.406	77,930
2024-11-04	0.396	0.397	0.377	0.388	0.388	249,474
2024-10-31	0.395	0.413	0.381	0.386	0.386	219,377
2024-10-30	0.419	0.425	0.397	0.399	0.399	188,341
2024-10-29	0.425	0.438	0.415	0.427	0.427	242,076
2024-10-28	0.429	0.444	0.420	0.426	0.426	225,872
2024-10-25	0.459	0.465	0.424	0.430	0.430	395,338
2024-10-24	0.413	0.479	0.405	0.463	0.463	2,709,192
2024-10-23	0.410	0.445	0.391	0.413	0.413	1,495,876
2024-10-22	0.386	0.410	0.386	0.405	0.405	169,438
2024-10-21	0.390	0.404	0.386	0.386	0.386	103,137
2024-10-18	0.387	0.400	0.382	0.399	0.399	126,057
2024-10-17	0.396	0.400	0.376	0.387	0.387	141,039
2024-10-16	0.384	0.402	0.384	0.396	0.396	168,742
2024-10-15	0.384	0.395	0.380	0.390	0.390	218,270
2024-10-14	0.396	0.396	0.386	0.393	0.393	156,643
2024-10-11	0.390	0.402	0.388	0.397	0.397	79,248
2024-10-10	0.389	0.404	0.383	0.402	0.402	155,478
2024-10-09	0.395	0.396	0.374	0.380	0.380	132,967
2024-10-08	0.399	0.406	0.380	0.395	0.395	195,594
2024-10-07	0.398	0.400	0.395	0.395	0.395	37,179
2024-10-04	0.400	0.401	0.396	0.398	0.398	160,895
2024-10-03	0.400	0.408	0.397	0.400	0.400	86,514
2024-10-02	0.411	0.411	0.398	0.398	0.398	98,975
2024-10-01	0.404	0.419	0.398	0.398	0.398	67,276
2024-09-30	0.402	0.429	0.400	0.400	0.400	126,511
2024-09-27	0.414	0.439	0.395	0.400	0.400	297,023
2024-09-26	0.400	0.416	0.395	0.416	0.416	271,429
2024-09-25	0.401	0.407	0.396	0.400	0.400	75,034
2024-09-24	0.407	0.410	0.394	0.400	0.400	170,644
2024-09-23	0.409	0.419	0.406	0.416	0.416	11,653
2024-09-20	0.418	0.424	0.408	0.409	0.409	75,471
2024-09-19	0.413	0.422	0.410	0.418	0.418	86,980
2024-09-18	0.414	0.415	0.410	0.411	0.411	187,928
2024-09-17	0.410	0.417	0.410	0.417	0.417	85,951
2024-09-16	0.420	0.431	0.400	0.419	0.419	233,586
2024-09-13	0.425	0.425	0.409	0.420	0.420	100,149
2024-09-12	0.420	0.435	0.408	0.424	0.424	210,362
2024-09-11	0.433	0.435	0.417	0.420	0.420	147,362
2024-09-10	0.445	0.445	0.416	0.429	0.429	204,222
2024-09-09	0.440	0.450	0.430	0.445	0.445	80,821
2024-09-06	0.472	0.472	0.447	0.447	0.447	185,326
2024-09-05	0.496	0.498	0.457	0.482	0.482	161,007
2024-09-04	0.491	0.499	0.485	0.496	0.496	40,274
2024-09-03	0.518	0.518	0.485	0.485	0.485	123,282
2024-09-02	0.512	0.537	0.512	0.520	0.520	50,799
2024-08-30	0.515	0.539	0.510	0.535	0.535	19,575
2024-08-29	0.547	0.578	0.520	0.529	0.529	135,421
2024-08-28	0.550	0.616	0.547	0.555	0.555	806,608
2024-08-27	0.450	0.540	0.430	0.533	0.533	481,220
2024-08-26	0.460	0.466	0.436	0.440	0.440	43,256
2024-08-23	0.450	0.460	0.442	0.460	0.460	27,872
2024-08-22	0.446	0.468	0.446	0.446	0.446	31,256
2024-08-21	0.448	0.471	0.432	0.446	0.446	101,104
2024-08-20	0.479	0.479	0.450	0.462	0.462	60,170
2024-08-19	0.481	0.481	0.454	0.478	0.478	38,377

← NewerPage 9 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.