Skip to main content
mBank S.A. (WSE:MBK)
Poland flag Poland · Delayed Price · Currency is PLN
936.80
-31.00 (-3.20%)
At close: Mar 6, 2026

mBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026969.20975.00927.00936.80936.80-3.20%21,382
Mar 5, 2026980.00982.00956.20967.80967.80-0.86%14,676
Mar 4, 2026950.00982.00950.00976.20976.203.37%24,069
Mar 3, 20261,000.001,007.50944.40944.40944.40-5.50%36,313
Mar 2, 20261,014.001,017.50989.60999.40999.40-3.30%22,678
Feb 27, 20261,051.501,058.001,028.501,033.501,033.50-1.57%40,428
Feb 26, 20261,055.501,069.001,042.001,050.001,050.00-0.94%21,120
Feb 25, 20261,042.001,060.001,041.001,060.001,060.001.83%15,449
Feb 24, 20261,079.501,079.501,028.501,041.001,041.00-2.21%17,828
Feb 23, 20261,052.501,080.001,044.001,064.501,064.501.19%33,568
Feb 20, 20261,048.001,055.001,035.501,052.001,052.000.72%25,375
Feb 19, 20261,050.001,061.001,035.501,044.501,044.50-0.19%12,177
Feb 18, 20261,029.001,051.501,027.001,046.501,046.501.75%11,900
Feb 17, 20261,028.001,030.001,012.001,028.501,028.500.59%8,918
Feb 16, 20261,035.501,036.001,019.001,022.501,022.501.04%23,093
Feb 13, 20261,050.501,051.001,010.501,012.001,012.00-4.75%30,172
Feb 12, 20261,043.501,070.501,043.501,062.501,062.501.19%16,133
Feb 11, 20261,070.001,079.001,041.501,050.001,050.00-1.87%23,252
Feb 10, 20261,084.501,094.001,070.001,070.001,070.00-1.34%19,207
Feb 9, 20261,077.001,086.501,070.501,084.501,084.501.93%16,852
Feb 6, 20261,050.001,073.001,050.001,064.001,064.001.00%11,400
Feb 5, 20261,079.501,096.501,050.501,053.501,053.50-2.00%19,405
Feb 4, 20261,083.001,083.001,063.001,075.001,075.00-0.74%21,082
Feb 3, 20261,070.001,090.001,053.501,083.001,083.002.65%59,319
Feb 2, 20261,038.001,057.501,015.001,055.001,055.001.64%30,431
Jan 30, 20261,014.001,044.501,003.001,038.001,038.003.39%45,540
Jan 29, 20261,022.001,032.00998.001,004.001,004.00-1.28%34,263
Jan 28, 20261,032.001,038.001,009.501,017.001,017.00-1.41%21,029
Jan 27, 20261,011.001,049.001,000.501,031.501,031.501.88%45,392
Jan 26, 2026998.001,019.50996.001,012.501,012.501.00%18,496
Jan 23, 20261,026.001,028.001,001.001,002.501,002.50-2.15%23,136
Jan 22, 20261,005.001,024.50998.001,024.501,024.503.46%34,177
Jan 21, 20261,004.001,009.00985.00990.20990.20-1.42%19,903
Jan 20, 20261,012.001,015.00988.001,004.501,004.50-0.20%13,909
Jan 19, 20261,010.001,014.50996.201,006.501,006.50-0.64%12,057
Jan 16, 20261,020.001,028.501,002.001,013.001,013.00-0.20%17,210
Jan 15, 20261,019.501,029.001,004.001,015.001,015.00-0.44%18,585
Jan 14, 20261,044.501,050.001,001.501,019.501,019.50-2.39%18,157
Jan 13, 20261,062.501,069.001,031.501,044.501,044.50-1.37%16,274
Jan 12, 20261,060.501,064.001,036.501,059.001,059.001.00%15,110
Jan 9, 20261,056.501,066.501,036.001,048.501,048.50-0.71%18,743
Jan 8, 20261,100.001,100.001,050.501,056.001,056.00-4.00%20,914
Jan 7, 20261,083.501,100.001,062.501,100.001,100.003.19%31,981
Jan 5, 20261,098.501,109.501,062.001,066.001,066.00-3.00%25,786
Jan 2, 20261,072.501,100.501,054.501,099.001,099.003.53%27,470
Dec 30, 20251,053.501,075.001,051.001,061.501,061.500.76%19,392
Dec 29, 20251,073.501,075.001,039.001,053.501,053.50-0.61%13,511
Dec 23, 20251,058.001,074.501,046.501,060.001,060.000.19%12,953
Dec 22, 20251,057.001,074.501,052.501,058.001,058.000.14%13,087
Dec 19, 20251,020.001,063.001,020.001,056.501,056.503.22%104,303
Dec 18, 20251,009.501,023.501,000.501,023.501,023.501.19%49,632
Dec 17, 20251,026.001,029.001,005.001,011.501,011.50-0.83%41,441
Dec 16, 20251,025.001,029.001,009.001,020.001,020.00-0.49%30,763
Dec 15, 20251,014.501,025.00993.601,025.001,025.000.99%69,972
Dec 12, 20251,017.501,028.001,002.501,015.001,015.000.05%20,505
Dec 11, 20251,011.001,017.501,001.501,014.501,014.500.45%22,419
Dec 10, 20251,011.501,014.50999.801,010.001,010.00-29,379
Dec 9, 20251,009.501,012.50994.801,010.001,010.000.90%37,623
Dec 8, 20251,001.001,018.50999.601,001.001,001.00-0.15%15,620
Dec 5, 20251,012.001,012.00998.001,002.501,002.50-0.45%13,755
Dec 4, 20251,009.501,012.001,000.001,007.001,007.000.70%13,214
Dec 3, 20251,016.501,017.00994.001,000.001,000.00-1.19%20,076
Dec 2, 20251,027.501,027.501,001.501,012.001,012.00-0.78%20,828
Dec 1, 20251,028.501,032.001,015.001,020.001,020.00-0.58%24,575
Nov 28, 20251,024.501,037.501,016.001,026.001,026.00-0.77%21,486
Nov 27, 20251,042.501,044.001,030.501,034.001,034.00-0.86%15,707
Nov 26, 20251,012.001,050.001,010.501,043.001,043.003.47%30,866
Nov 25, 20251,029.001,034.00995.001,008.001,008.00-2.04%27,452
Nov 24, 20251,021.001,029.00995.601,029.001,029.001.08%67,483
Nov 21, 20251,030.001,030.001,007.001,018.001,018.00-1.31%24,009
Nov 20, 20251,045.001,058.001,022.501,031.501,031.50-0.86%13,364
Nov 19, 20251,018.001,045.001,018.001,040.501,040.501.36%28,074
Nov 18, 20251,043.501,043.501,014.001,026.501,026.50-1.91%20,784
Nov 17, 20251,056.501,069.001,035.001,046.501,046.50-0.95%19,232
Nov 14, 20251,065.501,065.501,035.001,056.501,056.50-0.47%15,324
Nov 13, 20251,059.001,080.501,049.501,061.501,061.501.14%20,481
Nov 12, 20251,055.001,069.001,032.001,049.501,049.50-0.05%21,974
Nov 10, 20251,031.501,054.501,031.501,050.001,050.002.49%13,018
Nov 7, 20251,002.001,031.001,002.001,024.501,024.502.45%15,963
Nov 6, 20251,010.001,022.50993.601,000.001,000.000.60%18,815
Nov 5, 20251,008.501,013.50994.00994.00994.00-1.44%23,644
Nov 4, 20251,013.001,013.00995.801,008.501,008.50-0.59%11,834
Nov 3, 2025988.201,023.50988.201,014.501,014.503.39%14,227
Oct 31, 20251,017.001,023.50975.00981.20981.20-3.57%26,124
Oct 30, 20251,000.001,038.001,000.001,017.501,017.50-2.54%16,268
Oct 29, 20251,023.001,073.501,023.001,044.001,044.00-0.10%36,178
Oct 28, 20251,005.001,049.00997.401,045.001,045.004.96%28,932
Oct 27, 2025986.001,007.00985.80995.60995.601.30%20,150
Oct 24, 2025988.00994.80976.00982.80982.800.43%15,657
Oct 23, 2025970.00984.00960.40978.60978.600.89%15,209
Oct 22, 2025955.20972.60943.00970.00970.001.93%15,811
Oct 21, 2025946.80958.00937.80951.60951.600.46%15,715
Oct 20, 2025921.00947.20921.00947.20947.203.68%11,358
Oct 17, 2025912.40924.80895.00913.60913.60-1.68%16,941
Oct 16, 2025949.00949.00921.80929.20929.20-1.06%13,319
Oct 15, 2025916.40944.80916.40939.20939.202.49%16,458
Oct 14, 2025921.00923.20893.60916.40916.40-0.93%18,326
Oct 13, 2025928.60934.40912.40925.00925.00-1.05%11,060
Oct 10, 2025937.80946.60921.20934.80934.80-0.34%17,387
Oct 9, 2025919.00939.80919.00938.00938.002.07%16,866