Mirbud S.A. (WSE:MRB)
Poland
· Delayed Price · Currency is PLN 11.14
+0.29 (2.67%)
Apr 29, 2026, 10:19 AM CET
Mirbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.00 | 11.08 | 10.81 | 10.88 | - | 0.28% | 34,545 |
| Apr 28, 2026 | 11.50 | 11.56 | 10.83 | 10.85 | 10.85 | -5.32% | 419,689 |
| Apr 27, 2026 | 11.31 | 11.78 | 11.21 | 11.46 | 11.46 | 1.51% | 128,855 |
| Apr 24, 2026 | 11.56 | 11.64 | 11.15 | 11.29 | 11.29 | -0.96% | 178,600 |
| Apr 23, 2026 | 11.50 | 12.00 | 11.29 | 11.40 | 11.40 | 0.18% | 520,810 |
| Apr 22, 2026 | 11.60 | 11.82 | 11.28 | 11.38 | 11.38 | -1.90% | 182,600 |
| Apr 21, 2026 | 11.90 | 11.98 | 11.48 | 11.60 | 11.60 | -3.17% | 290,188 |
| Apr 20, 2026 | 12.32 | 12.32 | 11.95 | 11.98 | 11.98 | -2.76% | 130,757 |
| Apr 17, 2026 | 12.20 | 12.34 | 12.09 | 12.32 | 12.32 | 1.40% | 98,822 |
| Apr 16, 2026 | 12.20 | 12.35 | 12.06 | 12.15 | 12.15 | 0.41% | 109,985 |
| Apr 15, 2026 | 12.04 | 12.15 | 11.96 | 12.10 | 12.10 | 0.50% | 65,942 |
| Apr 14, 2026 | 12.06 | 12.20 | 11.91 | 12.04 | 12.04 | 1.60% | 125,239 |
| Apr 13, 2026 | 12.00 | 12.15 | 11.85 | 11.85 | 11.85 | -0.92% | 137,377 |
| Apr 10, 2026 | 11.60 | 12.15 | 11.52 | 11.96 | 11.96 | 3.10% | 168,084 |
| Apr 9, 2026 | 11.72 | 11.72 | 11.52 | 11.60 | 11.60 | -1.28% | 58,657 |
| Apr 8, 2026 | 11.40 | 11.78 | 11.38 | 11.75 | 11.75 | 5.48% | 285,632 |
| Apr 7, 2026 | 11.11 | 11.32 | 10.97 | 11.14 | 11.14 | -0.36% | 103,168 |
| Apr 2, 2026 | 11.20 | 11.28 | 10.98 | 11.18 | 11.18 | -0.80% | 93,169 |
| Apr 1, 2026 | 11.25 | 11.39 | 11.11 | 11.27 | 11.27 | 1.17% | 93,814 |
| Mar 31, 2026 | 10.80 | 11.18 | 10.80 | 11.14 | 11.14 | 2.58% | 152,634 |
| Mar 30, 2026 | 11.00 | 11.05 | 10.75 | 10.86 | 10.86 | -0.82% | 120,523 |
| Mar 27, 2026 | 11.10 | 11.23 | 10.78 | 10.95 | 10.95 | -2.58% | 162,217 |
| Mar 26, 2026 | 11.30 | 11.30 | 11.00 | 11.24 | 11.24 | -0.53% | 87,636 |
| Mar 25, 2026 | 11.24 | 11.43 | 11.20 | 11.30 | 11.30 | 1.62% | 101,959 |
| Mar 24, 2026 | 11.42 | 11.45 | 10.99 | 11.12 | 11.12 | -1.16% | 88,836 |
| Mar 23, 2026 | 11.08 | 11.33 | 10.49 | 11.25 | 11.25 | - | 346,257 |
| Mar 20, 2026 | 11.30 | 11.40 | 11.15 | 11.25 | 11.25 | -1.40% | 102,187 |
| Mar 19, 2026 | 11.60 | 11.60 | 11.10 | 11.41 | 11.41 | -1.64% | 111,121 |
| Mar 18, 2026 | 11.75 | 12.15 | 11.56 | 11.60 | 11.60 | -1.19% | 216,397 |
| Mar 17, 2026 | 11.87 | 11.89 | 11.55 | 11.74 | 11.74 | 0.43% | 95,869 |
| Mar 16, 2026 | 11.65 | 11.80 | 11.32 | 11.69 | 11.69 | 0.52% | 127,522 |
| Mar 13, 2026 | 11.17 | 11.66 | 11.03 | 11.63 | 11.63 | 0.95% | 363,144 |
| Mar 12, 2026 | 12.04 | 12.06 | 11.22 | 11.52 | 11.52 | -3.52% | 293,606 |
| Mar 11, 2026 | 12.78 | 12.78 | 11.92 | 11.94 | 11.94 | -5.69% | 364,776 |
| Mar 10, 2026 | 12.78 | 12.87 | 12.64 | 12.66 | 12.66 | 0.48% | 96,943 |
| Mar 9, 2026 | 12.61 | 12.70 | 12.18 | 12.60 | 12.60 | -2.63% | 269,610 |
| Mar 6, 2026 | 13.00 | 13.02 | 12.76 | 12.94 | 12.94 | -0.46% | 99,233 |
| Mar 5, 2026 | 12.92 | 13.09 | 12.75 | 13.00 | 13.00 | 1.56% | 74,987 |
| Mar 4, 2026 | 12.52 | 12.89 | 12.52 | 12.80 | 12.80 | 1.67% | 99,400 |
| Mar 3, 2026 | 12.99 | 13.00 | 12.52 | 12.59 | 12.59 | -3.45% | 212,083 |
| Mar 2, 2026 | 13.20 | 13.20 | 12.91 | 13.04 | 13.04 | -1.51% | 126,726 |
| Feb 27, 2026 | 13.43 | 13.43 | 13.21 | 13.24 | 13.24 | -1.49% | 100,671 |
| Feb 26, 2026 | 13.46 | 13.48 | 13.25 | 13.44 | 13.44 | 0.60% | 33,285 |
| Feb 25, 2026 | 13.24 | 13.55 | 13.20 | 13.36 | 13.36 | 1.06% | 77,190 |
| Feb 24, 2026 | 13.45 | 13.45 | 13.09 | 13.22 | 13.22 | -2.00% | 117,710 |
| Feb 23, 2026 | 13.33 | 13.50 | 13.26 | 13.49 | 13.49 | 1.35% | 87,262 |
| Feb 20, 2026 | 13.36 | 13.48 | 13.21 | 13.31 | 13.31 | -0.30% | 109,232 |
| Feb 19, 2026 | 13.74 | 13.78 | 13.31 | 13.35 | 13.35 | -2.84% | 164,649 |
| Feb 18, 2026 | 13.44 | 13.74 | 13.40 | 13.74 | 13.74 | 4.57% | 147,254 |
| Feb 17, 2026 | 13.44 | 13.44 | 13.13 | 13.14 | 13.14 | -1.50% | 65,278 |
| Feb 16, 2026 | 13.49 | 13.60 | 13.30 | 13.34 | 13.34 | -0.74% | 138,042 |
| Feb 13, 2026 | 13.39 | 13.49 | 13.26 | 13.44 | 13.44 | 0.37% | 72,072 |
| Feb 12, 2026 | 13.45 | 13.65 | 13.36 | 13.39 | 13.39 | -0.74% | 92,324 |
| Feb 11, 2026 | 13.50 | 13.52 | 13.31 | 13.49 | 13.49 | -0.07% | 75,525 |
| Feb 10, 2026 | 13.34 | 13.50 | 13.27 | 13.50 | 13.50 | 1.50% | 118,374 |
| Feb 9, 2026 | 13.15 | 13.40 | 12.97 | 13.30 | 13.30 | 2.23% | 142,348 |
| Feb 6, 2026 | 13.04 | 13.25 | 12.88 | 13.01 | 13.01 | -0.23% | 179,118 |
| Feb 5, 2026 | 13.19 | 13.25 | 12.99 | 13.04 | 13.04 | -0.15% | 183,652 |
| Feb 4, 2026 | 12.38 | 13.13 | 12.38 | 13.06 | 13.06 | 5.66% | 391,767 |
| Feb 3, 2026 | 13.24 | 13.32 | 12.35 | 12.36 | 12.36 | -5.36% | 688,313 |
| Feb 2, 2026 | 13.06 | 13.11 | 12.74 | 13.06 | 13.06 | -0.53% | 208,877 |
| Jan 30, 2026 | 13.39 | 13.39 | 13.02 | 13.13 | 13.13 | -1.80% | 331,358 |
| Jan 29, 2026 | 13.59 | 13.66 | 13.35 | 13.37 | 13.37 | -1.18% | 154,927 |
| Jan 28, 2026 | 13.53 | 13.59 | 13.41 | 13.53 | 13.53 | 0.22% | 77,248 |
| Jan 27, 2026 | 13.75 | 13.75 | 13.25 | 13.50 | 13.50 | -0.74% | 242,873 |
| Jan 26, 2026 | 13.74 | 13.74 | 13.46 | 13.60 | 13.60 | -1.02% | 157,740 |
| Jan 23, 2026 | 14.09 | 14.09 | 13.43 | 13.74 | 13.74 | -1.15% | 225,841 |
| Jan 22, 2026 | 13.83 | 14.14 | 13.80 | 13.90 | 13.90 | 1.09% | 178,621 |
| Jan 21, 2026 | 14.08 | 14.09 | 13.70 | 13.75 | 13.75 | -2.41% | 119,945 |
| Jan 20, 2026 | 13.71 | 14.10 | 13.60 | 14.09 | 14.09 | -2.69% | 351,541 |
| Jan 19, 2026 | 14.38 | 14.62 | 14.33 | 14.48 | 14.48 | 0.42% | 71,998 |
| Jan 16, 2026 | 14.53 | 14.62 | 14.38 | 14.42 | 14.42 | -0.76% | 92,563 |
| Jan 15, 2026 | 14.70 | 14.70 | 14.36 | 14.53 | 14.53 | -0.95% | 121,204 |
| Jan 14, 2026 | 14.53 | 14.81 | 14.48 | 14.67 | 14.67 | 1.17% | 102,989 |
| Jan 13, 2026 | 14.66 | 14.98 | 14.44 | 14.50 | 14.50 | -0.89% | 198,347 |
| Jan 12, 2026 | 14.75 | 14.81 | 14.55 | 14.63 | 14.63 | -1.22% | 100,209 |
| Jan 9, 2026 | 14.95 | 14.95 | 14.73 | 14.81 | 14.81 | -0.67% | 56,093 |
| Jan 8, 2026 | 14.98 | 15.00 | 14.70 | 14.91 | 14.91 | -0.93% | 99,090 |
| Jan 7, 2026 | 14.77 | 15.05 | 14.65 | 15.05 | 15.05 | 1.90% | 211,410 |
| Jan 5, 2026 | 14.65 | 14.79 | 14.51 | 14.77 | 14.77 | 0.82% | 75,741 |
| Jan 2, 2026 | 14.82 | 14.95 | 14.61 | 14.65 | 14.65 | -1.15% | 101,890 |
| Dec 30, 2025 | 14.65 | 14.82 | 14.61 | 14.82 | 14.82 | 1.44% | 102,271 |
| Dec 29, 2025 | 14.47 | 14.61 | 14.33 | 14.61 | 14.61 | 0.83% | 81,596 |
| Dec 23, 2025 | 14.64 | 14.65 | 14.45 | 14.49 | 14.49 | -0.48% | 81,729 |
| Dec 22, 2025 | 14.55 | 14.66 | 14.31 | 14.56 | 14.56 | 0.07% | 85,667 |
| Dec 19, 2025 | 14.48 | 14.56 | 14.33 | 14.55 | 14.55 | 0.41% | 144,377 |
| Dec 18, 2025 | 14.10 | 14.51 | 14.05 | 14.49 | 14.49 | 2.62% | 127,121 |
| Dec 17, 2025 | 14.29 | 14.30 | 14.08 | 14.12 | 14.12 | -0.28% | 89,413 |
| Dec 16, 2025 | 14.23 | 14.24 | 14.00 | 14.16 | 14.16 | -0.98% | 111,087 |
| Dec 15, 2025 | 14.36 | 14.40 | 14.20 | 14.30 | 14.30 | -0.42% | 125,354 |
| Dec 12, 2025 | 14.05 | 14.72 | 14.01 | 14.36 | 14.36 | 2.28% | 213,689 |
| Dec 11, 2025 | 14.00 | 14.04 | 13.92 | 14.04 | 14.04 | 0.36% | 60,850 |
| Dec 10, 2025 | 13.98 | 14.04 | 13.80 | 13.99 | 13.99 | - | 316,535 |
| Dec 9, 2025 | 14.16 | 14.20 | 13.69 | 13.99 | 13.99 | -1.41% | 511,048 |
| Dec 8, 2025 | 14.35 | 14.36 | 14.16 | 14.19 | 14.19 | -1.11% | 91,109 |
| Dec 5, 2025 | 14.00 | 14.45 | 13.91 | 14.35 | 14.35 | 2.50% | 63,029 |
| Dec 4, 2025 | 14.11 | 14.16 | 13.69 | 14.00 | 14.00 | -1.13% | 190,781 |
| Dec 3, 2025 | 14.36 | 14.48 | 14.13 | 14.16 | 14.16 | -1.12% | 85,464 |
| Dec 2, 2025 | 14.76 | 14.89 | 14.30 | 14.32 | 14.32 | -4.41% | 186,381 |
| Dec 1, 2025 | 15.25 | 15.25 | 14.74 | 14.98 | 14.98 | -1.71% | 137,499 |