MLP Group S.A. (WSE:MLG)
Poland
· Delayed Price · Currency is PLN 84.60
+2.60 (3.17%)
At close: Dec 5, 2025
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.40 | 87.00 | 82.00 | 84.80 | - | 3.41% | 2,878 |
| 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 |
| Oct 7, 2025 | 73.60 | 73.60 | 72.60 | 73.60 | 73.60 | 0.27% | 440 |
| Oct 6, 2025 | 73.60 | 73.60 | 72.60 | 73.40 | 73.40 | -0.27% | 454 |
| Oct 3, 2025 | 73.40 | 73.60 | 72.80 | 73.60 | 73.60 | - | 582 |
| Oct 2, 2025 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 0.55% | 830 |
| Oct 1, 2025 | 73.60 | 73.60 | 72.40 | 73.20 | 73.20 | -0.54% | 451 |
| Sep 30, 2025 | 72.40 | 73.60 | 72.20 | 73.60 | 73.60 | 1.66% | 442 |
| Sep 29, 2025 | 73.20 | 73.60 | 72.20 | 72.40 | 72.40 | -0.82% | 2,184 |
| Sep 26, 2025 | 73.60 | 73.60 | 72.60 | 73.00 | 73.00 | -0.82% | 509 |
| Sep 25, 2025 | 73.60 | 73.60 | 72.60 | 73.60 | 73.60 | 0.55% | 439 |
| Sep 24, 2025 | 73.60 | 73.60 | 72.20 | 73.20 | 73.20 | -0.54% | 623 |
| Sep 23, 2025 | 72.60 | 74.80 | 72.60 | 73.60 | 73.60 | 1.66% | 1,710 |
| Sep 22, 2025 | 69.80 | 72.60 | 69.60 | 72.40 | 72.40 | 5.85% | 30,828 |
| Sep 19, 2025 | 75.60 | 75.60 | 68.40 | 68.40 | 68.40 | -9.76% | 11,406 |
| Sep 18, 2025 | 77.80 | 77.80 | 74.40 | 75.80 | 75.80 | -2.07% | 708 |
| Sep 17, 2025 | 77.80 | 78.00 | 77.40 | 77.40 | 77.40 | 1.04% | 53,708 |
| Sep 16, 2025 | 77.80 | 77.80 | 76.40 | 76.60 | 76.60 | -0.52% | 32 |
| Sep 15, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -0.77% | 218 |
| Sep 12, 2025 | 77.60 | 77.60 | 77.40 | 77.60 | 77.60 | 0.52% | 77 |
| Sep 11, 2025 | 77.00 | 77.40 | 77.00 | 77.20 | 77.20 | 0.26% | 55 |
| Sep 10, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | - | 38 |
| Sep 9, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 292 |
| Sep 8, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 156 |
| Sep 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.26% | 296 |
| Sep 4, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 2,026 |
| Sep 3, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.26% | 227 |
| Sep 2, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 348 |
| Sep 1, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 276 |
| Aug 29, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 57 |
| Aug 28, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.25% | 59 |
| Aug 27, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | 203 |
| Aug 26, 2025 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | -1.00% | 141 |
| Aug 25, 2025 | 79.60 | 79.80 | 78.00 | 79.80 | 79.80 | - | 113 |
| Aug 22, 2025 | 79.80 | 79.80 | 77.80 | 79.80 | 79.80 | - | 15 |
| Aug 21, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | -0.25% | 20 |
| Aug 20, 2025 | 77.80 | 80.00 | 77.80 | 80.00 | 80.00 | 2.83% | 356 |
| Aug 19, 2025 | 78.60 | 79.40 | 77.80 | 77.80 | 77.80 | -1.02% | 98 |
| Aug 18, 2025 | 79.40 | 79.40 | 77.60 | 78.60 | 78.60 | -1.01% | 859 |
| Aug 14, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.51% | 3 |
| Aug 13, 2025 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | -1.25% | 51 |
| Aug 12, 2025 | 80.00 | 80.00 | 78.60 | 80.00 | 80.00 | - | 27 |
| Aug 11, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 0.25% | 145 |
| Aug 8, 2025 | 79.20 | 79.80 | 76.20 | 79.80 | 79.80 | 0.76% | 424 |
| Aug 7, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.25% | 3 |
| Aug 6, 2025 | 79.80 | 79.80 | 76.40 | 79.40 | 79.40 | 2.06% | 11 |
| Aug 5, 2025 | 79.80 | 79.80 | 77.80 | 77.80 | 77.80 | -2.51% | 32 |
| Aug 4, 2025 | 78.60 | 79.80 | 77.40 | 79.80 | 79.80 | 1.27% | 115 |
| Aug 1, 2025 | 79.80 | 79.80 | 77.00 | 78.80 | 78.80 | -1.75% | 104 |
| Jul 31, 2025 | 80.20 | 80.20 | 77.00 | 80.20 | 80.20 | - | 176 |
| Jul 30, 2025 | 78.20 | 80.20 | 78.20 | 80.20 | 80.20 | -0.25% | 9 |
| Jul 29, 2025 | 81.80 | 81.80 | 77.80 | 80.40 | 80.40 | -1.95% | 234 |
| Jul 28, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 8 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.99% | 20 |
| Jul 24, 2025 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | - | 19 |
| Jul 23, 2025 | 82.00 | 82.00 | 79.20 | 80.80 | 80.80 | -1.46% | 104 |
| Jul 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.24% | 7 |
| Jul 21, 2025 | 79.40 | 80.20 | 79.40 | 80.20 | 80.20 | 0.75% | 46 |
| Jul 18, 2025 | 80.00 | 80.00 | 78.00 | 79.60 | 79.60 | -0.75% | 26 |
| Jul 17, 2025 | 81.80 | 81.80 | 77.80 | 80.20 | 80.20 | -2.20% | 421 |