Skip to main content
M Food S.A. (WSE:MFD)
Poland flag Poland · Delayed Price · Currency is PLN
1.590
-0.090 (-5.36%)
At close: Dec 5, 2025

M Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.681.731.501.591.59-5.36%83,291
Dec 4, 20251.701.821.571.681.681.20%110,124
Dec 3, 20251.722.061.571.661.663.75%589,719
Dec 2, 20251.091.601.051.601.6048.15%380,448
Dec 1, 20251.001.120.951.081.088.54%84,894
Nov 28, 20250.991.010.931.001.001.02%34,198
Nov 27, 20251.021.040.950.990.99-3.43%72,910
Nov 26, 20251.031.100.991.021.02-0.97%90,970
Nov 25, 20251.111.131.021.031.03-4.63%73,626
Nov 24, 20251.041.110.941.081.085.88%193,168
Nov 21, 20251.071.190.961.021.02-3.77%199,283
Nov 20, 20251.251.341.031.061.06-10.92%392,984
Nov 19, 20250.961.300.901.191.1917.82%668,352
Nov 18, 20251.041.380.921.011.013.06%737,556
Nov 17, 20250.731.050.700.980.9855.56%1,257,662
Nov 14, 20250.630.630.630.630.635.00%4,000
Nov 13, 20250.630.640.600.600.60-4.76%4,118
Nov 12, 20250.600.630.590.630.635.88%7,272
Nov 10, 20250.590.600.590.600.600.85%3,350
Nov 7, 20250.640.640.590.590.59-1.67%14,540
Nov 6, 20250.610.610.600.600.60-6.25%5,568
Nov 5, 20250.640.640.640.640.646.67%220
Nov 4, 20250.600.640.590.600.600.84%20,953
Nov 3, 20250.610.640.600.600.600.85%3,420
Oct 31, 20250.610.610.590.590.59-3.28%6,146
Oct 30, 20250.660.660.600.610.61-13.48%23,875
Oct 29, 20250.640.710.640.710.710.71%1,363
Oct 28, 20250.750.750.690.700.70-6.67%31,591
Oct 27, 20250.650.750.650.750.755.63%33,425
Oct 24, 20250.650.710.650.710.712.90%7,139
Oct 23, 20250.690.690.690.690.69-28
Oct 22, 20250.640.690.600.690.696.98%116,878
Oct 21, 20250.650.650.650.650.655.74%1
Oct 20, 20250.650.650.600.610.61-5.43%87,105
Oct 17, 20250.650.650.600.650.65-49,647
Oct 16, 20250.630.710.580.650.65-0.77%119,587
Oct 15, 20250.650.720.640.650.65-1.52%18,204
Oct 14, 20250.670.680.600.660.66-2.94%72,045
Oct 13, 20250.680.680.680.680.68-2,000
Oct 10, 20250.710.710.680.680.68-2.86%21,128
Oct 9, 20250.700.700.690.700.70-6,625
Oct 8, 20250.700.730.680.700.70-5.41%30,611
Oct 7, 20250.780.780.690.740.74-1.33%49,520
Oct 6, 20250.750.750.750.750.75-3.23%150
Oct 3, 20250.700.780.700.780.783.33%15,284
Oct 2, 20250.750.750.750.750.75-2,800
Oct 1, 20250.750.750.750.750.75-4.46%1,800
Sep 30, 20250.790.790.720.790.794.67%10,043
Sep 29, 20250.780.800.740.750.75-24,279
Sep 26, 20250.800.800.750.750.75-7.98%21,933
Sep 23, 20250.800.820.800.820.82-0.61%6,030
Sep 22, 20250.780.820.780.820.826.49%1,284
Sep 19, 20250.770.770.770.770.77-815
Sep 18, 20250.770.770.750.770.77-1.91%6,500
Sep 16, 20250.740.790.740.790.79-3,001
Sep 15, 20250.740.820.740.790.792.61%33,219
Sep 12, 20250.710.780.710.770.77-1.92%15,631
Sep 11, 20250.790.790.770.780.78-4.88%3,536
Sep 10, 20250.780.820.780.820.825.81%1,298
Sep 9, 20250.840.840.700.780.78-7.74%58,031
Sep 8, 20250.800.840.800.840.847.69%8,316
Sep 5, 20250.770.780.740.780.78-1.27%5,898
Sep 4, 20250.790.790.790.790.79-373
Sep 3, 20250.800.800.790.790.79-1.25%127
Sep 2, 20250.800.840.790.800.80-4,583
Sep 1, 20250.840.840.800.800.80-5.33%7,085
Aug 28, 20250.800.850.800.850.850.60%20
Aug 27, 20250.840.840.840.840.84-0.59%883
Aug 26, 20250.850.850.850.850.85-1
Aug 25, 20250.850.850.810.850.85-3,519
Aug 22, 20250.850.850.790.850.85-12,099
Aug 21, 20250.850.850.810.850.85-253
Aug 20, 20250.820.850.790.850.85-0.59%43,017
Aug 19, 20250.810.850.810.850.854.29%3,149
Aug 18, 20250.830.910.800.820.82-10.93%11,593
Aug 13, 20250.860.920.860.920.92-1,164
Aug 12, 20250.860.920.860.920.926.40%3,265
Aug 11, 20250.860.860.860.860.86-175
Aug 8, 20250.830.860.830.860.86-2,702
Aug 7, 20250.860.860.830.860.86-8,032
Aug 5, 20250.880.880.820.860.862.38%1,231
Aug 4, 20250.860.920.810.840.84-8.20%12,274
Aug 1, 20250.900.970.880.920.92-5.67%7,828
Jul 31, 20250.950.970.950.970.972.65%1,312
Jul 30, 20250.940.950.880.950.951.07%618
Jul 29, 20250.920.940.920.940.940.54%675
Jul 28, 20250.860.960.810.930.938.77%1,877
Jul 25, 20250.850.860.830.860.860.59%14,517
Jul 24, 20250.850.850.850.850.85-1
Jul 23, 20250.810.850.790.850.85-1.16%201
Jul 22, 20250.860.860.860.860.86-700
Jul 21, 20250.860.860.860.860.862.38%37
Jul 18, 20250.810.870.810.840.84-1.18%6,339
Jul 17, 20250.840.850.780.850.85-1.16%45,803
Jul 16, 20250.880.900.850.860.86-2.27%12,321
Jul 15, 20250.890.890.780.880.88-0.56%14,498
Jul 11, 20250.790.890.790.890.8914.19%32,544
Jul 10, 20250.810.850.730.780.78-11.43%69,870
Jul 9, 20250.890.890.810.880.88-2.23%10,166
Jul 8, 20250.850.900.850.900.902.87%3,089