mBank S.A. (WSE:MBK)
Poland
· Delayed Price · Currency is PLN 1,139.00
+6.00 (0.53%)
Apr 29, 2026, 9:32 AM CET
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,143.00 | 1,162.00 | 1,130.50 | 1,133.00 | 1,133.00 | -0.70% | 16,407 |
| Apr 27, 2026 | 1,152.50 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.47% | 18,509 |
| Apr 24, 2026 | 1,179.00 | 1,190.00 | 1,150.00 | 1,158.00 | 1,158.00 | -1.66% | 34,505 |
| Apr 23, 2026 | 1,202.00 | 1,210.00 | 1,165.00 | 1,177.50 | 1,177.50 | -2.00% | 39,964 |
| Apr 22, 2026 | 1,215.50 | 1,216.00 | 1,188.00 | 1,201.50 | 1,201.50 | -1.23% | 12,326 |
| Apr 21, 2026 | 1,259.50 | 1,259.50 | 1,208.00 | 1,216.50 | 1,216.50 | -2.91% | 34,538 |
| Apr 20, 2026 | 1,253.00 | 1,261.00 | 1,244.00 | 1,253.00 | 1,253.00 | -2.49% | 35,148 |
| Apr 17, 2026 | 1,250.00 | 1,288.00 | 1,234.50 | 1,285.00 | 1,285.00 | 2.80% | 50,994 |
| Apr 16, 2026 | 1,282.50 | 1,287.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.11% | 21,642 |
| Apr 15, 2026 | 1,271.50 | 1,282.00 | 1,258.00 | 1,277.00 | 1,277.00 | 0.43% | 16,319 |
| Apr 14, 2026 | 1,270.00 | 1,282.00 | 1,248.00 | 1,271.50 | 1,271.50 | 0.95% | 18,589 |
| Apr 13, 2026 | 1,256.00 | 1,274.00 | 1,248.50 | 1,259.50 | 1,259.50 | -1.64% | 24,468 |
| Apr 10, 2026 | 1,262.50 | 1,280.50 | 1,223.50 | 1,280.50 | 1,280.50 | 3.68% | 25,783 |
| Apr 9, 2026 | 1,240.00 | 1,259.50 | 1,235.00 | 1,235.00 | 1,235.00 | -1.67% | 33,547 |
| Apr 8, 2026 | 1,194.00 | 1,271.00 | 1,186.00 | 1,256.00 | 1,256.00 | 9.41% | 51,694 |
| Apr 7, 2026 | 1,160.00 | 1,195.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.95% | 37,214 |
| Apr 2, 2026 | 1,116.50 | 1,170.00 | 1,099.00 | 1,159.00 | 1,159.00 | 0.87% | 19,178 |
| Apr 1, 2026 | 1,095.00 | 1,155.00 | 1,095.00 | 1,149.00 | 1,149.00 | 6.44% | 40,851 |
| Mar 31, 2026 | 1,066.50 | 1,092.00 | 1,066.50 | 1,079.50 | 1,079.50 | 1.27% | 24,930 |
| Mar 30, 2026 | 1,085.00 | 1,085.50 | 1,066.00 | 1,066.00 | 1,066.00 | -1.48% | 20,062 |
| Mar 27, 2026 | 1,078.00 | 1,086.00 | 1,053.50 | 1,082.00 | 1,082.00 | 0.79% | 31,920 |
| Mar 26, 2026 | 1,052.00 | 1,082.50 | 1,046.50 | 1,073.50 | 1,073.50 | 0.05% | 30,531 |
| Mar 25, 2026 | 1,048.00 | 1,083.00 | 1,048.00 | 1,073.00 | 1,073.00 | 2.39% | 27,662 |
| Mar 24, 2026 | 1,070.00 | 1,070.00 | 1,038.00 | 1,048.00 | 1,048.00 | -0.85% | 34,633 |
| Mar 23, 2026 | 1,035.50 | 1,076.50 | 998.20 | 1,057.00 | 1,057.00 | 1.49% | 42,112 |
| Mar 20, 2026 | 1,053.00 | 1,069.00 | 1,032.50 | 1,041.50 | 1,041.50 | -1.09% | 92,198 |
| Mar 19, 2026 | 1,052.50 | 1,064.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.05% | 39,371 |
| Mar 18, 2026 | 1,055.00 | 1,084.00 | 1,049.00 | 1,052.50 | 1,052.50 | -0.05% | 54,267 |
| Mar 17, 2026 | 1,022.50 | 1,064.00 | 1,006.50 | 1,053.00 | 1,053.00 | 2.58% | 62,391 |
| Mar 16, 2026 | 970.20 | 1,032.00 | 970.00 | 1,026.50 | 1,026.50 | 6.13% | 43,201 |
| Mar 13, 2026 | 975.00 | 982.00 | 960.60 | 967.20 | 967.20 | -0.35% | 28,558 |
| Mar 12, 2026 | 975.00 | 975.40 | 957.00 | 970.60 | 970.60 | -0.45% | 44,333 |
| Mar 11, 2026 | 974.60 | 992.00 | 969.40 | 975.00 | 975.00 | 0.06% | 45,698 |
| Mar 10, 2026 | 963.60 | 996.80 | 955.00 | 974.40 | 974.40 | 3.33% | 40,700 |
| Mar 9, 2026 | 906.00 | 949.80 | 903.80 | 943.00 | 943.00 | 0.66% | 22,573 |
| Mar 6, 2026 | 969.20 | 975.00 | 927.00 | 936.80 | 936.80 | -3.20% | 21,382 |
| Mar 5, 2026 | 980.00 | 982.00 | 956.20 | 967.80 | 967.80 | -0.86% | 14,676 |
| Mar 4, 2026 | 950.00 | 982.00 | 950.00 | 976.20 | 976.20 | 3.37% | 24,069 |
| Mar 3, 2026 | 1,000.00 | 1,007.50 | 944.40 | 944.40 | 944.40 | -5.50% | 36,313 |
| Mar 2, 2026 | 1,014.00 | 1,017.50 | 989.60 | 999.40 | 999.40 | -3.30% | 22,678 |
| Feb 27, 2026 | 1,051.50 | 1,058.00 | 1,028.50 | 1,033.50 | 1,033.50 | -1.57% | 40,428 |
| Feb 26, 2026 | 1,055.50 | 1,069.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.94% | 21,120 |
| Feb 25, 2026 | 1,042.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,060.00 | 1.83% | 15,449 |
| Feb 24, 2026 | 1,079.50 | 1,079.50 | 1,028.50 | 1,041.00 | 1,041.00 | -2.21% | 17,828 |
| Feb 23, 2026 | 1,052.50 | 1,080.00 | 1,044.00 | 1,064.50 | 1,064.50 | 1.19% | 33,568 |
| Feb 20, 2026 | 1,048.00 | 1,055.00 | 1,035.50 | 1,052.00 | 1,052.00 | 0.72% | 25,375 |
| Feb 19, 2026 | 1,050.00 | 1,061.00 | 1,035.50 | 1,044.50 | 1,044.50 | -0.19% | 12,177 |
| Feb 18, 2026 | 1,029.00 | 1,051.50 | 1,027.00 | 1,046.50 | 1,046.50 | 1.75% | 11,900 |
| Feb 17, 2026 | 1,028.00 | 1,030.00 | 1,012.00 | 1,028.50 | 1,028.50 | 0.59% | 8,918 |
| Feb 16, 2026 | 1,035.50 | 1,036.00 | 1,019.00 | 1,022.50 | 1,022.50 | 1.04% | 23,093 |
| Feb 13, 2026 | 1,050.50 | 1,051.00 | 1,010.50 | 1,012.00 | 1,012.00 | -4.75% | 30,172 |
| Feb 12, 2026 | 1,043.50 | 1,070.50 | 1,043.50 | 1,062.50 | 1,062.50 | 1.19% | 16,133 |
| Feb 11, 2026 | 1,070.00 | 1,079.00 | 1,041.50 | 1,050.00 | 1,050.00 | -1.87% | 23,252 |
| Feb 10, 2026 | 1,084.50 | 1,094.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.34% | 19,207 |
| Feb 9, 2026 | 1,077.00 | 1,086.50 | 1,070.50 | 1,084.50 | 1,084.50 | 1.93% | 16,852 |
| Feb 6, 2026 | 1,050.00 | 1,073.00 | 1,050.00 | 1,064.00 | 1,064.00 | 1.00% | 11,400 |
| Feb 5, 2026 | 1,079.50 | 1,096.50 | 1,050.50 | 1,053.50 | 1,053.50 | -2.00% | 19,405 |
| Feb 4, 2026 | 1,083.00 | 1,083.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.74% | 21,082 |
| Feb 3, 2026 | 1,070.00 | 1,090.00 | 1,053.50 | 1,083.00 | 1,083.00 | 2.65% | 59,319 |
| Feb 2, 2026 | 1,038.00 | 1,057.50 | 1,015.00 | 1,055.00 | 1,055.00 | 1.64% | 30,431 |
| Jan 30, 2026 | 1,014.00 | 1,044.50 | 1,003.00 | 1,038.00 | 1,038.00 | 3.39% | 45,540 |
| Jan 29, 2026 | 1,022.00 | 1,032.00 | 998.00 | 1,004.00 | 1,004.00 | -1.28% | 34,263 |
| Jan 28, 2026 | 1,032.00 | 1,038.00 | 1,009.50 | 1,017.00 | 1,017.00 | -1.41% | 21,029 |
| Jan 27, 2026 | 1,011.00 | 1,049.00 | 1,000.50 | 1,031.50 | 1,031.50 | 1.88% | 45,392 |
| Jan 26, 2026 | 998.00 | 1,019.50 | 996.00 | 1,012.50 | 1,012.50 | 1.00% | 18,496 |
| Jan 23, 2026 | 1,026.00 | 1,028.00 | 1,001.00 | 1,002.50 | 1,002.50 | -2.15% | 23,136 |
| Jan 22, 2026 | 1,005.00 | 1,024.50 | 998.00 | 1,024.50 | 1,024.50 | 3.46% | 34,177 |
| Jan 21, 2026 | 1,004.00 | 1,009.00 | 985.00 | 990.20 | 990.20 | -1.42% | 19,903 |
| Jan 20, 2026 | 1,012.00 | 1,015.00 | 988.00 | 1,004.50 | 1,004.50 | -0.20% | 13,909 |
| Jan 19, 2026 | 1,010.00 | 1,014.50 | 996.20 | 1,006.50 | 1,006.50 | -0.64% | 12,057 |
| Jan 16, 2026 | 1,020.00 | 1,028.50 | 1,002.00 | 1,013.00 | 1,013.00 | -0.20% | 17,210 |
| Jan 15, 2026 | 1,019.50 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.44% | 18,585 |
| Jan 14, 2026 | 1,044.50 | 1,050.00 | 1,001.50 | 1,019.50 | 1,019.50 | -2.39% | 18,157 |
| Jan 13, 2026 | 1,062.50 | 1,069.00 | 1,031.50 | 1,044.50 | 1,044.50 | -1.37% | 16,274 |
| Jan 12, 2026 | 1,060.50 | 1,064.00 | 1,036.50 | 1,059.00 | 1,059.00 | 1.00% | 15,110 |
| Jan 9, 2026 | 1,056.50 | 1,066.50 | 1,036.00 | 1,048.50 | 1,048.50 | -0.71% | 18,743 |
| Jan 8, 2026 | 1,100.00 | 1,100.00 | 1,050.50 | 1,056.00 | 1,056.00 | -4.00% | 20,914 |
| Jan 7, 2026 | 1,083.50 | 1,100.00 | 1,062.50 | 1,100.00 | 1,100.00 | 3.19% | 31,981 |
| Jan 5, 2026 | 1,098.50 | 1,109.50 | 1,062.00 | 1,066.00 | 1,066.00 | -3.00% | 25,786 |
| Jan 2, 2026 | 1,072.50 | 1,100.50 | 1,054.50 | 1,099.00 | 1,099.00 | 3.53% | 27,470 |
| Dec 30, 2025 | 1,053.50 | 1,075.00 | 1,051.00 | 1,061.50 | 1,061.50 | 0.76% | 19,392 |
| Dec 29, 2025 | 1,073.50 | 1,075.00 | 1,039.00 | 1,053.50 | 1,053.50 | -0.61% | 13,511 |
| Dec 23, 2025 | 1,058.00 | 1,074.50 | 1,046.50 | 1,060.00 | 1,060.00 | 0.19% | 12,953 |
| Dec 22, 2025 | 1,057.00 | 1,074.50 | 1,052.50 | 1,058.00 | 1,058.00 | 0.14% | 13,087 |
| Dec 19, 2025 | 1,020.00 | 1,063.00 | 1,020.00 | 1,056.50 | 1,056.50 | 3.22% | 104,303 |
| Dec 18, 2025 | 1,009.50 | 1,023.50 | 1,000.50 | 1,023.50 | 1,023.50 | 1.19% | 49,632 |
| Dec 17, 2025 | 1,026.00 | 1,029.00 | 1,005.00 | 1,011.50 | 1,011.50 | -0.83% | 41,441 |
| Dec 16, 2025 | 1,025.00 | 1,029.00 | 1,009.00 | 1,020.00 | 1,020.00 | -0.49% | 30,763 |
| Dec 15, 2025 | 1,014.50 | 1,025.00 | 993.60 | 1,025.00 | 1,025.00 | 0.99% | 69,972 |
| Dec 12, 2025 | 1,017.50 | 1,028.00 | 1,002.50 | 1,015.00 | 1,015.00 | 0.05% | 20,505 |
| Dec 11, 2025 | 1,011.00 | 1,017.50 | 1,001.50 | 1,014.50 | 1,014.50 | 0.45% | 22,419 |
| Dec 10, 2025 | 1,011.50 | 1,014.50 | 999.80 | 1,010.00 | 1,010.00 | - | 29,379 |
| Dec 9, 2025 | 1,009.50 | 1,012.50 | 994.80 | 1,010.00 | 1,010.00 | 0.90% | 37,623 |
| Dec 8, 2025 | 1,001.00 | 1,018.50 | 999.60 | 1,001.00 | 1,001.00 | -0.15% | 15,620 |
| Dec 5, 2025 | 1,012.00 | 1,012.00 | 998.00 | 1,002.50 | 1,002.50 | -0.45% | 14,620 |
| Dec 4, 2025 | 1,009.50 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.70% | 13,214 |
| Dec 3, 2025 | 1,016.50 | 1,017.00 | 994.00 | 1,000.00 | 1,000.00 | -1.19% | 20,076 |
| Dec 2, 2025 | 1,027.50 | 1,027.50 | 1,001.50 | 1,012.00 | 1,012.00 | -0.78% | 20,828 |
| Dec 1, 2025 | 1,028.50 | 1,032.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.58% | 24,575 |
| Nov 28, 2025 | 1,024.50 | 1,037.50 | 1,016.00 | 1,026.00 | 1,026.00 | -0.77% | 21,486 |