MLP Group S.A. (WSE:MLG)
Poland
· Delayed Price · Currency is PLN 89.40
-2.60 (-2.83%)
Mar 6, 2026, 3:52 PM CET
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.00 | 95.80 | 89.80 | 93.60 | - | 4.00% | 838 |
| Mar 4, 2026 | 87.00 | 92.80 | 87.00 | 90.00 | 90.00 | 3.45% | 691 |
| Mar 3, 2026 | 96.00 | 96.00 | 87.00 | 87.00 | 87.00 | -7.64% | 26,076 |
| Mar 2, 2026 | 96.00 | 96.00 | 94.20 | 94.20 | 94.20 | -2.89% | 635 |
| Feb 27, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 184 |
| Feb 26, 2026 | 97.60 | 98.00 | 96.60 | 98.00 | 98.00 | - | 452 |
| Feb 25, 2026 | 96.40 | 98.00 | 96.40 | 98.00 | 98.00 | 3.16% | 155 |
| Feb 24, 2026 | 96.20 | 96.20 | 94.80 | 95.00 | 95.00 | -1.45% | 249 |
| Feb 23, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.42% | 137 |
| Feb 20, 2026 | 96.20 | 96.20 | 95.80 | 96.00 | 96.00 | -0.21% | 485 |
| Feb 19, 2026 | 94.40 | 96.20 | 94.40 | 96.20 | 96.20 | -0.21% | 174 |
| Feb 18, 2026 | 96.60 | 96.60 | 94.40 | 96.40 | 96.40 | - | 61 |
| Feb 17, 2026 | 96.80 | 96.80 | 93.40 | 96.40 | 96.40 | 0.42% | 663 |
| Feb 16, 2026 | 96.20 | 96.20 | 94.60 | 96.00 | 96.00 | - | 413 |
| Feb 13, 2026 | 98.00 | 98.00 | 90.20 | 96.00 | 96.00 | -2.44% | 1,284 |
| Feb 12, 2026 | 98.40 | 98.40 | 97.60 | 98.40 | 98.40 | - | 137 |
| Feb 11, 2026 | 98.40 | 98.40 | 97.40 | 98.40 | 98.40 | -0.20% | 244 |
| Feb 10, 2026 | 98.80 | 98.80 | 97.00 | 98.60 | 98.60 | 0.61% | 445 |
| Feb 9, 2026 | 96.80 | 99.00 | 96.00 | 98.00 | 98.00 | 1.24% | 868 |
| Feb 6, 2026 | 96.00 | 97.00 | 94.00 | 96.80 | 96.80 | -0.21% | 482 |
| Feb 5, 2026 | 97.20 | 99.00 | 97.00 | 97.00 | 97.00 | -0.21% | 966 |
| Feb 4, 2026 | 96.20 | 100.00 | 95.20 | 97.20 | 97.20 | 1.89% | 1,246 |
| Feb 3, 2026 | 94.80 | 96.20 | 94.80 | 95.40 | 95.40 | 1.27% | 921 |
| Feb 2, 2026 | 90.40 | 94.60 | 90.40 | 94.20 | 94.20 | 1.95% | 965 |
| Jan 30, 2026 | 92.40 | 92.80 | 91.00 | 92.40 | 92.40 | -0.43% | 543 |
| Jan 29, 2026 | 93.00 | 93.00 | 90.40 | 92.80 | 92.80 | -0.22% | 263 |
| Jan 28, 2026 | 93.20 | 93.20 | 91.40 | 93.00 | 93.00 | -0.21% | 97 |
| Jan 27, 2026 | 92.80 | 93.20 | 92.60 | 93.20 | 93.20 | 0.43% | 31 |
| Jan 26, 2026 | 93.20 | 93.40 | 91.00 | 92.80 | 92.80 | -0.43% | 109 |
| Jan 23, 2026 | 94.00 | 94.00 | 90.60 | 93.20 | 93.20 | -0.64% | 570 |
| Jan 22, 2026 | 92.00 | 93.80 | 90.00 | 93.80 | 93.80 | 2.18% | 415 |
| Jan 21, 2026 | 91.80 | 91.80 | 89.60 | 91.80 | 91.80 | 0.88% | 133 |
| Jan 20, 2026 | 90.40 | 91.00 | 90.00 | 91.00 | 91.00 | 0.66% | 160 |
| Jan 19, 2026 | 90.20 | 92.20 | 90.20 | 90.40 | 90.40 | 0.22% | 997 |
| Jan 16, 2026 | 89.60 | 94.00 | 89.60 | 90.20 | 90.20 | -0.22% | 826 |
| Jan 15, 2026 | 91.80 | 91.80 | 89.20 | 90.40 | 90.40 | - | 12,018 |
| Jan 14, 2026 | 91.40 | 92.60 | 88.80 | 90.40 | 90.40 | -1.09% | 734 |
| Jan 13, 2026 | 93.40 | 93.40 | 91.40 | 91.40 | 91.40 | -2.35% | 347 |
| Jan 12, 2026 | 90.80 | 94.20 | 89.80 | 93.60 | 93.60 | 4.46% | 1,597 |
| Jan 9, 2026 | 90.60 | 91.20 | 88.20 | 89.60 | 89.60 | -1.10% | 783 |
| Jan 8, 2026 | 91.00 | 91.40 | 88.20 | 90.60 | 90.60 | 0.67% | 442 |
| Jan 7, 2026 | 89.80 | 91.40 | 85.80 | 90.00 | 90.00 | 0.22% | 2,272 |
| Jan 5, 2026 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 0.90% | 474 |
| Jan 2, 2026 | 94.00 | 94.00 | 87.80 | 89.00 | 89.00 | -3.05% | 2,224 |
| Dec 30, 2025 | 93.00 | 93.00 | 90.00 | 91.80 | 91.80 | -0.22% | 937 |
| Dec 29, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 167 |
| Dec 23, 2025 | 94.40 | 94.40 | 90.20 | 94.00 | 94.00 | -0.42% | 1,232 |
| Dec 22, 2025 | 95.00 | 95.00 | 92.00 | 94.40 | 94.40 | -0.42% | 2,570 |
| Dec 19, 2025 | 97.60 | 97.60 | 94.20 | 94.80 | 94.80 | -4.05% | 27,100 |
| Dec 18, 2025 | 97.00 | 98.80 | 93.00 | 98.80 | 98.80 | 3.78% | 13,872 |
| Dec 17, 2025 | 95.00 | 98.00 | 95.00 | 95.20 | 95.20 | 0.42% | 25,896 |
| Dec 16, 2025 | 93.20 | 95.00 | 90.00 | 94.80 | 94.80 | 1.72% | 22,637 |
| Dec 15, 2025 | 89.00 | 93.80 | 89.00 | 93.20 | 93.20 | 3.79% | 1,319 |
| Dec 12, 2025 | 88.60 | 91.00 | 88.20 | 89.80 | 89.80 | 2.51% | 1,447 |
| Dec 11, 2025 | 86.80 | 89.00 | 86.80 | 87.60 | 87.60 | 1.86% | 1,394 |
| Dec 10, 2025 | 85.60 | 86.00 | 85.40 | 86.00 | 86.00 | 0.70% | 673 |
| Dec 9, 2025 | 85.00 | 85.60 | 84.80 | 85.40 | 85.40 | 0.95% | 424 |
| Dec 8, 2025 | 85.40 | 85.40 | 84.00 | 84.60 | 84.60 | - | 1,414 |
| Dec 5, 2025 | 82.40 | 87.00 | 82.00 | 84.60 | 84.60 | 3.17% | 3,165 |
| Dec 4, 2025 | 82.60 | 82.60 | 81.00 | 82.00 | 82.00 | - | 116 |
| Dec 3, 2025 | 81.80 | 82.40 | 81.80 | 82.00 | 82.00 | 0.24% | 661 |
| Dec 2, 2025 | 82.00 | 82.00 | 81.00 | 81.80 | 81.80 | 0.99% | 1,647 |
| Dec 1, 2025 | 79.60 | 82.20 | 79.60 | 81.00 | 81.00 | 2.02% | 619 |
| Nov 28, 2025 | 79.60 | 79.60 | 78.40 | 79.40 | 79.40 | 1.02% | 514 |
| Nov 27, 2025 | 79.00 | 79.00 | 77.80 | 78.60 | 78.60 | -0.51% | 1,417 |
| Nov 26, 2025 | 78.60 | 79.00 | 78.00 | 79.00 | 79.00 | - | 681 |
| Nov 25, 2025 | 78.80 | 79.00 | 78.40 | 79.00 | 79.00 | - | 767 |
| Nov 24, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | -0.25% | 1,117 |
| Nov 21, 2025 | 79.60 | 79.60 | 77.80 | 79.20 | 79.20 | -0.50% | 315 |
| Nov 20, 2025 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 2.05% | 424 |
| Nov 19, 2025 | 78.20 | 78.20 | 76.20 | 78.00 | 78.00 | 0.78% | 1,422 |
| Nov 18, 2025 | 80.20 | 80.20 | 76.20 | 77.40 | 77.40 | -3.49% | 1,301 |
| Nov 17, 2025 | 80.80 | 82.20 | 79.00 | 80.20 | 80.20 | -0.74% | 506 |
| Nov 14, 2025 | 81.60 | 82.60 | 79.80 | 80.80 | 80.80 | -0.74% | 1,466 |
| Nov 13, 2025 | 81.40 | 83.00 | 81.20 | 81.40 | 81.40 | -0.25% | 4,004 |
| Nov 12, 2025 | 81.40 | 81.60 | 80.40 | 81.60 | 81.60 | 0.25% | 407 |
| Nov 10, 2025 | 80.80 | 81.60 | 80.80 | 81.40 | 81.40 | 1.75% | 380 |
| Nov 7, 2025 | 81.40 | 81.40 | 80.00 | 80.00 | 80.00 | -0.99% | 86 |
| Nov 6, 2025 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 1.00% | 416 |
| Nov 5, 2025 | 81.40 | 81.40 | 79.80 | 80.00 | 80.00 | -1.72% | 555 |
| Nov 4, 2025 | 80.80 | 81.40 | 80.40 | 81.40 | 81.40 | 1.50% | 437 |
| Nov 3, 2025 | 80.00 | 82.00 | 80.00 | 80.20 | 80.20 | 0.25% | 163 |
| Oct 31, 2025 | 81.40 | 81.40 | 79.80 | 80.00 | 80.00 | -1.23% | 1,264 |
| Oct 30, 2025 | 81.80 | 81.80 | 79.00 | 81.00 | 81.00 | 1.76% | 2,683 |
| Oct 29, 2025 | 80.00 | 83.00 | 79.60 | 79.60 | 79.60 | -0.25% | 2,480 |
| Oct 28, 2025 | 80.00 | 80.00 | 78.60 | 79.80 | 79.80 | -0.25% | 2,007 |
| Oct 27, 2025 | 79.40 | 80.00 | 79.20 | 80.00 | 80.00 | 0.76% | 1,563 |
| Oct 24, 2025 | 80.00 | 80.00 | 78.80 | 79.40 | 79.40 | -0.25% | 674 |
| Oct 23, 2025 | 79.60 | 80.00 | 78.60 | 79.60 | 79.60 | 0.76% | 764 |
| Oct 22, 2025 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 1.28% | 492 |
| Oct 21, 2025 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 0.78% | 586 |
| Oct 20, 2025 | 77.60 | 77.80 | 77.40 | 77.40 | 77.40 | -0.51% | 3,593 |
| Oct 17, 2025 | 75.00 | 77.80 | 74.00 | 77.80 | 77.80 | 3.73% | 1,558 |
| Oct 16, 2025 | 75.00 | 75.40 | 74.20 | 75.00 | 75.00 | 1.35% | 11,022 |
| Oct 15, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 832 |
| Oct 14, 2025 | 75.20 | 75.20 | 74.20 | 75.00 | 75.00 | -0.27% | 628 |
| Oct 13, 2025 | 73.60 | 75.20 | 72.40 | 75.20 | 75.20 | 2.73% | 1,338 |
| Oct 10, 2025 | 73.40 | 73.40 | 72.80 | 73.20 | 73.20 | - | 396 |
| Oct 9, 2025 | 73.20 | 73.60 | 72.80 | 73.20 | 73.20 | - | 629 |
| Oct 8, 2025 | 73.60 | 73.60 | 72.60 | 73.20 | 73.20 | -0.54% | 15,911 |