Skip to main content
Mirbud S.A. (WSE:MRB)
Poland flag Poland · Delayed Price · Currency is PLN
14.35
+0.35 (2.50%)
Dec 5, 2025, 5:04 PM CET

Mirbud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0014.1813.9114.10-0.71%27,904
Dec 4, 202514.1114.1613.6914.0014.00-1.13%190,781
Dec 3, 202514.3614.4814.1314.1614.16-1.12%85,464
Dec 2, 202514.7614.8914.3014.3214.32-4.41%186,381
Dec 1, 202515.2515.2514.7414.9814.98-1.71%137,499
Nov 28, 202515.0315.2715.0015.2415.241.33%297,885
Nov 27, 202514.9915.1214.8515.0415.040.53%124,189
Nov 26, 202514.8815.0014.7914.9614.960.54%94,200
Nov 25, 202514.8514.9514.7214.8814.880.13%121,474
Nov 24, 202514.5914.8814.4314.8614.861.85%121,041
Nov 21, 202514.8014.9314.5914.5914.59-2.08%232,783
Nov 20, 202514.8014.9014.5014.9014.900.95%144,486
Nov 19, 202514.0414.7614.0414.7614.765.13%186,668
Nov 18, 202514.3514.3613.9614.0414.04-2.23%140,494
Nov 17, 202514.2214.5914.1114.3614.361.13%167,406
Nov 14, 202514.0514.2313.8514.2014.201.07%117,985
Nov 13, 202513.9214.0813.8214.0514.050.43%78,263
Nov 12, 202514.0614.2613.9213.9913.99-0.99%88,040
Nov 10, 202513.8914.1613.8414.1314.132.54%140,522
Nov 7, 202514.0514.1713.7313.7813.78-1.92%184,238
Nov 6, 202513.5714.2513.5014.0514.053.92%225,876
Nov 5, 202513.5813.6413.4813.5213.52-0.44%42,610
Nov 4, 202513.5113.5913.3413.5813.580.15%99,711
Nov 3, 202513.7513.7513.4613.5613.56-0.29%54,266
Oct 31, 202513.5713.7313.5713.6013.60-26,584
Oct 30, 202513.7113.7513.5713.6013.60-0.80%44,684
Oct 29, 202513.8413.8413.6113.7113.71-0.94%67,326
Oct 28, 202513.6313.8613.5713.8413.841.76%83,930
Oct 27, 202513.7513.7513.5513.6013.60-0.15%39,874
Oct 24, 202513.6513.7313.5513.6213.62-45,956
Oct 23, 202513.5113.7313.5113.6213.620.81%56,000
Oct 22, 202513.7013.7013.4413.5113.51-1.03%110,607
Oct 21, 202513.7013.8013.5513.6513.650.22%50,161
Oct 20, 202513.5613.8613.5013.6213.620.44%87,233
Oct 17, 202513.6413.6713.4113.5613.56-0.59%61,819
Oct 16, 202513.5913.7113.4413.6413.640.37%79,947
Oct 15, 202513.5013.6813.3613.5913.59-1.16%140,790
Oct 14, 202514.1014.1013.5313.7513.75-1.79%348,263
Oct 13, 202513.6514.1013.6514.0014.005.26%536,118
Oct 10, 202513.4013.4013.1113.3013.30-1.04%173,470
Oct 9, 202513.4413.5813.4113.4413.44-0.44%71,020
Oct 8, 202513.4013.5613.3513.5013.50-81,376
Oct 7, 202513.4113.5613.4013.5013.50-50,966
Oct 6, 202513.5713.6413.4013.5013.50-0.52%118,552
Oct 3, 202513.7113.8413.4713.5713.57-1.02%107,551
Oct 2, 202514.0014.0013.7113.7113.71-1.37%59,950
Oct 1, 202513.9113.9513.7813.9013.900.43%41,640
Sep 30, 202513.8113.9513.7613.8413.84-0.36%36,445
Sep 29, 202513.8713.9813.7613.8913.890.14%51,563
Sep 26, 202513.8713.9513.7513.8713.87-0.57%58,345
Sep 25, 202513.6513.9613.5213.9513.951.60%89,827
Sep 24, 202513.7013.7513.6013.7313.730.51%59,200
Sep 23, 202513.4013.7913.3813.6613.661.79%81,694
Sep 22, 202513.6013.6013.3113.4213.42-0.59%88,023
Sep 19, 202513.9813.9813.5013.5013.50-2.17%113,377
Sep 18, 202514.0014.1013.6213.8013.80-1.43%89,032
Sep 17, 202513.7014.0013.5114.0014.002.04%157,597
Sep 16, 202513.9313.9313.6813.7213.72-1.51%87,946
Sep 15, 202513.9514.0913.7613.9313.93-0.21%136,206
Sep 12, 202514.1814.2413.9213.9613.96-1.27%83,231
Sep 11, 202514.0514.2413.9614.1414.140.35%93,768
Sep 10, 202514.3114.3113.9214.0914.09-2.42%151,814
Sep 9, 202514.4614.5414.2714.4414.44-0.41%70,536
Sep 8, 202514.3514.5514.2314.5014.501.33%40,982
Sep 5, 202514.2314.4914.2214.3114.310.56%91,182
Sep 4, 202514.3014.3514.0714.2314.23-81,651
Sep 3, 202514.1514.4414.0414.2314.230.78%103,766
Sep 2, 202514.2514.4014.0914.1214.12-1.05%160,895
Sep 1, 202514.4014.6014.1714.2714.27-1.18%136,225
Aug 29, 202514.9514.9914.4014.4414.44-3.09%118,472
Aug 28, 202514.9215.1514.8514.9014.90-0.53%54,713
Aug 27, 202515.1915.1914.8014.9814.98-1.06%99,106
Aug 26, 202515.3315.4015.0315.1415.14-0.85%63,733
Aug 25, 202515.1215.3515.1215.2715.271.13%274,822
Aug 22, 202515.2715.2715.0315.1015.10-0.66%97,383
Aug 21, 202515.0815.2515.0515.2015.201.00%67,919
Aug 20, 202515.2715.2715.0015.0515.05-1.63%103,216
Aug 19, 202514.9815.4814.9615.3015.302.20%119,329
Aug 18, 202514.9514.9714.8114.9714.970.07%35,460
Aug 14, 202515.1915.1914.8114.9614.96-1.51%106,071
Aug 13, 202515.2515.4215.0615.1915.190.46%240,257
Aug 12, 202514.4515.2014.4515.1215.124.28%511,873
Aug 11, 202514.5614.7614.4014.5014.50-0.55%152,542
Aug 8, 202514.6814.6814.3914.5814.58-0.68%86,174
Aug 7, 202514.1514.6814.0714.6814.683.75%183,293
Aug 6, 202514.0414.2014.0314.1514.150.86%42,761
Aug 5, 202514.1614.3414.0314.0314.03-1.20%36,044
Aug 4, 202514.3014.3214.0814.2014.20-1.53%67,036
Aug 1, 202514.6814.7514.1514.4214.42-3.61%189,448
Jul 31, 202514.0215.0013.8114.9614.966.10%512,790
Jul 30, 202514.0214.1013.7414.1014.101.08%113,855
Jul 29, 202514.0014.1713.9013.9513.95-0.50%117,722
Jul 28, 202514.3814.4514.0214.0214.02-2.64%104,303
Jul 25, 202514.0214.4013.9614.4014.402.27%90,943
Jul 24, 202514.3514.4814.0314.0814.08-1.81%118,912
Jul 23, 202514.4414.5814.3414.3414.340.14%75,894
Jul 22, 202514.4014.6014.3014.3214.32-0.56%101,796
Jul 21, 202514.3214.4614.1014.4014.401.77%134,854
Jul 18, 202514.2814.4514.1014.1514.15-0.70%142,624
Jul 17, 202514.0814.3014.0814.2514.251.21%63,428