mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-04	0.358	0.372	0.358	0.367	0.367	49,267
2025-08-01	0.365	0.369	0.360	0.360	0.360	87,151
2025-07-31	0.370	0.370	0.355	0.365	0.365	80,189
2025-07-30	0.372	0.372	0.359	0.370	0.370	117,963
2025-07-29	0.370	0.379	0.360	0.372	0.372	172,325
2025-07-28	0.385	0.388	0.365	0.373	0.373	146,098
2025-07-25	0.387	0.388	0.373	0.382	0.382	41,123
2025-07-24	0.395	0.395	0.380	0.384	0.384	108,160
2025-07-23	0.399	0.415	0.382	0.395	0.395	624,117
2025-07-22	0.377	0.405	0.377	0.398	0.398	646,889
2025-07-21	0.363	0.400	0.355	0.377	0.377	594,757
2025-07-18	0.363	0.375	0.362	0.363	0.363	148,859
2025-07-17	0.374	0.379	0.362	0.372	0.372	282,647
2025-07-16	0.393	0.394	0.370	0.374	0.374	173,482
2025-07-15	0.399	0.399	0.371	0.386	0.386	136,605
2025-07-14	0.390	0.400	0.388	0.399	0.399	174,260
2025-07-11	0.389	0.398	0.388	0.396	0.396	90,488
2025-07-10	0.383	0.395	0.378	0.392	0.392	170,729
2025-07-09	0.381	0.386	0.379	0.383	0.383	164,789
2025-07-08	0.386	0.392	0.380	0.381	0.381	133,994
2025-07-07	0.397	0.400	0.383	0.385	0.385	156,824
2025-07-04	0.396	0.410	0.381	0.397	0.397	365,531
2025-07-03	0.414	0.419	0.380	0.380	0.380	489,740
2025-07-02	0.411	0.440	0.394	0.414	0.414	331,160
2025-07-01	0.421	0.421	0.410	0.421	0.421	57,349
2025-06-30	0.416	0.428	0.405	0.422	0.422	163,449
2025-06-27	0.432	0.432	0.401	0.416	0.416	320,785
2025-06-26	0.432	0.460	0.420	0.426	0.426	600,016
2025-06-25	0.432	0.440	0.420	0.436	0.436	224,264
2025-06-24	0.423	0.460	0.420	0.422	0.422	763,890
2025-06-23	0.450	0.450	0.420	0.425	0.425	374,425
2025-06-20	0.424	0.445	0.423	0.444	0.444	244,090
2025-06-18	0.446	0.450	0.420	0.422	0.422	588,824
2025-06-17	0.448	0.478	0.422	0.446	0.446	1,282,742
2025-06-16	0.459	0.479	0.422	0.430	0.430	535,762
2025-06-13	0.423	0.479	0.416	0.451	0.451	769,890
2025-06-12	0.430	0.438	0.409	0.427	0.427	391,889
2025-06-11	0.477	0.486	0.416	0.434	0.434	1,138,910
2025-06-10	0.398	0.477	0.385	0.476	0.476	2,899,782
2025-06-09	0.365	0.393	0.361	0.383	0.383	461,434
2025-06-06	0.370	0.370	0.350	0.365	0.365	387,341
2025-06-05	0.385	0.385	0.353	0.375	0.375	413,767
2025-06-04	0.385	0.397	0.360	0.383	0.383	771,517
2025-06-03	0.460	0.479	0.385	0.385	0.385	3,455,176
2025-06-02	0.353	0.381	0.340	0.363	0.363	295,880
2025-05-30	0.360	0.362	0.350	0.362	0.362	124,577
2025-05-29	0.363	0.370	0.340	0.356	0.356	397,366
2025-05-28	0.374	0.374	0.354	0.363	0.363	232,352
2025-05-27	0.385	0.400	0.365	0.374	0.374	803,490
2025-05-26	0.331	0.398	0.326	0.398	0.398	1,476,309
2025-05-23	0.389	0.395	0.350	0.364	0.364	895,901
2025-05-22	0.400	0.400	0.381	0.390	0.390	378,144
2025-05-21	0.419	0.428	0.373	0.415	0.415	1,582,705
2025-05-20	0.450	0.450	0.400	0.429	0.429	988,846
2025-05-19	0.454	0.474	0.430	0.450	0.450	337,896

← NewerPage 6 of 21 · 1,256 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.