MLP Group S.A. (WSE:MLG)
Poland
· Delayed Price · Currency is PLN 100.00
-3.00 (-2.91%)
Apr 28, 2026, 4:48 PM CET
MLP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | - | -0.49% | 51 |
| Apr 27, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.48% | 2,230 |
| Apr 24, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 727 |
| Apr 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 642 |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 886 |
| Apr 21, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 1,785 |
| Apr 20, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 413 |
| Apr 17, 2026 | 102.50 | 103.00 | 100.00 | 103.00 | 103.00 | 0.49% | 403 |
| Apr 16, 2026 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 2.50% | 592 |
| Apr 15, 2026 | 105.00 | 105.00 | 94.60 | 100.00 | 100.00 | -4.76% | 838 |
| Apr 14, 2026 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 1,308 |
| Apr 13, 2026 | 98.00 | 106.00 | 98.00 | 105.00 | 105.00 | 5.00% | 3,198 |
| Apr 10, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,122 |
| Apr 9, 2026 | 96.40 | 99.40 | 96.00 | 99.00 | 99.00 | 2.70% | 793 |
| Apr 8, 2026 | 94.40 | 97.00 | 94.00 | 96.40 | 96.40 | 3.66% | 862 |
| Apr 7, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,152 |
| Apr 2, 2026 | 95.00 | 96.00 | 92.20 | 95.00 | 95.00 | 0.21% | 703 |
| Apr 1, 2026 | 89.40 | 96.40 | 88.80 | 94.80 | 94.80 | 5.80% | 1,907 |
| Mar 31, 2026 | 87.80 | 89.80 | 87.80 | 89.60 | 89.60 | 3.94% | 1,106 |
| Mar 30, 2026 | 84.40 | 88.00 | 84.40 | 86.20 | 86.20 | 2.62% | 889 |
| Mar 27, 2026 | 87.80 | 87.80 | 83.40 | 84.00 | 84.00 | -4.33% | 1,550 |
| Mar 26, 2026 | 90.80 | 90.80 | 86.20 | 87.80 | 87.80 | -0.23% | 838 |
| Mar 25, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 3,402 |
| Mar 24, 2026 | 92.20 | 92.20 | 88.00 | 88.00 | 88.00 | -3.08% | 2,190 |
| Mar 23, 2026 | 93.80 | 94.00 | 90.00 | 90.80 | 90.80 | -3.40% | 1,100 |
| Mar 20, 2026 | 92.40 | 94.00 | 92.40 | 94.00 | 94.00 | - | 385 |
| Mar 19, 2026 | 94.80 | 94.80 | 93.00 | 94.00 | 94.00 | 1.08% | 1,110 |
| Mar 18, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3.10% | 1,110 |
| Mar 17, 2026 | 93.20 | 93.40 | 90.20 | 90.20 | 90.20 | 0.22% | 1,209 |
| Mar 16, 2026 | 91.00 | 91.60 | 89.20 | 90.00 | 90.00 | 0.67% | 907 |
| Mar 13, 2026 | 92.20 | 92.20 | 89.20 | 89.40 | 89.40 | -0.45% | 402 |
| Mar 12, 2026 | 91.20 | 91.20 | 89.20 | 89.80 | 89.80 | -1.54% | 409 |
| Mar 11, 2026 | 91.80 | 92.20 | 91.20 | 91.20 | 91.20 | - | 611 |
| Mar 10, 2026 | 91.00 | 92.40 | 91.00 | 91.20 | 91.20 | 0.22% | 390 |
| Mar 9, 2026 | 89.00 | 91.00 | 88.80 | 91.00 | 91.00 | 1.11% | 336 |
| Mar 6, 2026 | 92.00 | 92.00 | 89.40 | 90.00 | 90.00 | -2.17% | 480 |
| Mar 5, 2026 | 90.00 | 96.00 | 89.80 | 92.00 | 92.00 | 2.22% | 868 |
| 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 |