Skip to main content
Mabion S.A. (WSE:MAB)
Poland flag Poland · Delayed Price · Currency is PLN
8.05
-0.01 (-0.12%)
At close: Mar 6, 2026

Mabion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.108.108.018.058.05-0.12%13,853
Mar 5, 20268.148.148.008.068.06-0.49%18,004
Mar 4, 20268.008.107.988.108.102.02%33,398
Mar 3, 20268.208.207.927.947.94-2.58%35,873
Mar 2, 20268.198.208.108.158.15-0.97%30,150
Feb 27, 20268.158.238.088.238.230.98%27,210
Feb 26, 20268.148.158.068.158.150.12%16,910
Feb 25, 20268.108.168.068.148.140.62%16,934
Feb 24, 20268.108.107.958.098.09-0.25%9,439
Feb 23, 20267.988.117.808.118.112.14%17,953
Feb 20, 20268.048.107.947.947.94-1.98%12,466
Feb 19, 20268.158.158.038.108.10-0.61%25,211
Feb 18, 20268.198.238.008.158.15-0.24%13,436
Feb 17, 20268.208.238.088.178.17-0.37%8,082
Feb 16, 20268.208.228.058.208.20-22,491
Feb 13, 20268.238.258.118.208.20-0.36%36,506
Feb 12, 20268.188.248.138.238.230.61%5,793
Feb 11, 20268.188.298.118.188.18-26,309
Feb 10, 20268.188.328.188.188.18-19,711
Feb 9, 20268.218.358.138.188.18-0.37%17,279
Feb 6, 20268.188.238.118.218.210.24%22,268
Feb 5, 20268.248.248.118.198.19-10,960
Feb 4, 20268.158.278.158.198.19-0.12%5,455
Feb 3, 20268.248.248.148.208.20-0.49%27,792
Feb 2, 20268.228.278.148.248.240.86%38,777
Jan 30, 20268.228.228.108.178.17-0.61%16,777
Jan 29, 20268.198.268.128.228.22-0.48%16,340
Jan 28, 20268.248.318.208.268.260.12%14,932
Jan 27, 20268.138.298.128.258.250.73%13,016
Jan 26, 20268.218.288.108.198.19-0.36%21,271
Jan 23, 20268.298.318.108.228.22-0.72%34,530
Jan 22, 20268.208.498.208.288.281.47%20,251
Jan 21, 20268.008.178.008.168.160.87%15,912
Jan 20, 20268.208.217.938.098.09-1.34%34,603
Jan 19, 20268.168.288.018.208.20-26,769
Jan 16, 20268.408.448.208.208.20-2.38%45,967
Jan 15, 20268.498.508.318.408.40-1.06%39,579
Jan 14, 20268.648.658.268.498.49-0.12%78,877
Jan 13, 20268.098.758.008.508.504.94%156,850
Jan 12, 20268.108.228.008.108.10-1.70%30,451
Jan 9, 20268.008.247.908.248.243.26%47,548
Jan 8, 20268.008.057.827.987.98-0.25%44,678
Jan 7, 20268.008.057.798.008.001.39%97,742
Jan 5, 20267.987.997.647.897.898.23%88,049
Jan 2, 20267.257.297.017.297.294.44%73,145
Dec 30, 20257.097.096.976.986.98-0.29%73,498
Dec 29, 20256.957.276.917.007.000.72%69,113
Dec 23, 20256.827.196.756.956.951.91%234,765
Dec 22, 20256.807.276.806.826.82-0.15%98,394
Dec 19, 20256.846.956.706.836.83-0.29%94,861
Dec 18, 20256.967.046.836.856.85-2.84%99,989
Dec 17, 20257.107.127.017.057.05-0.98%51,205
Dec 16, 20257.237.247.037.127.12-1.79%56,925
Dec 15, 20257.327.367.107.257.25-1.89%86,438
Dec 12, 20257.657.657.287.397.39-2.25%48,618
Dec 11, 20257.787.867.507.567.56-3.69%28,117
Dec 10, 20258.088.127.757.857.85-1.63%34,841
Dec 9, 20258.158.157.577.987.98-2.09%75,477
Dec 8, 20257.138.407.138.158.1514.31%163,470
Dec 5, 20257.007.246.987.137.131.57%63,213
Dec 4, 20257.107.187.007.027.02-1.68%33,635
Dec 3, 20257.087.156.957.147.141.42%64,027
Dec 2, 20257.357.396.987.047.04-4.22%63,689
Dec 1, 20257.407.457.317.357.35-0.68%16,611
Nov 28, 20257.497.577.357.407.40-1.20%34,317
Nov 27, 20257.467.497.387.497.490.54%22,778
Nov 26, 20257.607.607.417.457.45-1.46%18,318
Nov 25, 20257.617.647.557.567.56-0.66%36,585
Nov 24, 20257.487.637.467.617.611.74%21,562
Nov 21, 20257.577.587.427.487.48-0.66%15,947
Nov 20, 20257.677.677.527.537.53-1.83%14,199
Nov 19, 20257.527.697.527.677.671.19%14,649
Nov 18, 20257.707.767.587.587.58-1.43%22,822
Nov 17, 20257.737.897.617.697.69-1.79%37,944
Nov 14, 20257.857.907.747.837.83-0.63%30,235
Nov 13, 20258.058.107.607.887.88-2.11%75,402
Nov 12, 20258.178.258.058.058.05-1.23%15,334
Nov 10, 20257.968.177.968.158.151.62%10,308
Nov 7, 20258.148.207.948.028.02-1.23%20,998
Nov 6, 20258.068.307.908.128.120.87%47,306
Nov 5, 20258.118.128.018.058.05-0.86%26,165
Nov 4, 20258.268.288.078.128.12-1.69%28,496
Nov 3, 20258.318.318.268.268.26-0.60%10,732
Oct 31, 20258.328.388.298.318.310.12%14,964
Oct 30, 20258.358.448.308.308.30-1.31%14,386
Oct 29, 20258.428.438.338.418.41-0.12%9,290
Oct 28, 20258.398.618.348.428.420.84%27,624
Oct 27, 20258.388.458.308.358.35-0.48%46,942
Oct 24, 20258.408.408.308.398.391.08%18,671
Oct 23, 20258.458.458.308.308.30-1.66%18,017
Oct 22, 20258.448.448.338.448.44-0.12%8,758
Oct 21, 20258.408.498.308.458.450.60%29,782
Oct 20, 20258.418.508.388.408.40-1.18%22,304
Oct 17, 20258.508.518.388.508.50-24,737
Oct 16, 20258.558.588.438.508.50-0.58%24,140
Oct 15, 20258.488.608.408.558.550.83%31,219
Oct 14, 20258.648.648.438.488.48-1.05%22,028
Oct 13, 20258.508.658.508.578.57-10,647
Oct 10, 20258.728.788.538.578.57-1.38%15,723
Oct 9, 20258.938.948.698.698.69-2.14%21,379