Skip to main content
Marvipol Development S.A. (WSE:MVP)
Poland flag Poland · Delayed Price · Currency is PLN
10.45
-0.05 (-0.48%)
Apr 28, 2026, 4:21 PM CET

Marvipol Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.5010.7010.4510.4510.45-0.48%8,325
Apr 27, 202610.5010.5010.4010.5010.50-15,359
Apr 24, 202610.3510.5010.3510.5010.500.96%4,210
Apr 23, 202610.4510.5010.3510.4010.40-0.48%5,686
Apr 22, 202610.7010.7010.4510.4510.45-2.79%9,856
Apr 21, 202610.7010.9010.6510.7510.75-1.38%6,439
Apr 20, 202610.9010.9010.2010.9010.900.46%29,534
Apr 17, 20269.9610.859.9410.8510.858.72%54,521
Apr 16, 20269.8010.009.809.989.981.84%10,475
Apr 15, 20269.449.809.449.809.801.45%24,242
Apr 14, 20269.609.769.529.669.660.63%34,250
Apr 13, 20268.549.708.549.609.609.84%43,670
Apr 10, 20268.508.808.508.748.742.82%3,628
Apr 9, 20268.508.508.508.508.50-1,064
Apr 8, 20268.488.648.468.508.500.24%3,077
Apr 7, 20268.488.508.308.488.48-2,979
Apr 2, 20268.508.508.488.488.480.24%143
Apr 1, 20268.468.548.468.468.46-0.94%447
Mar 31, 20268.408.568.368.548.540.47%5,766
Mar 30, 20268.528.548.508.508.501.19%3,960
Mar 27, 20268.608.608.368.408.40-2.33%3,841
Mar 26, 20268.568.608.468.608.600.94%1,391
Mar 25, 20268.448.688.448.528.522.40%4,311
Mar 24, 20268.488.588.328.328.32-3.26%8,446
Mar 23, 20268.748.748.308.608.60-1.60%23,865
Mar 20, 20268.548.768.328.748.742.82%6,711
Mar 19, 20268.668.668.268.508.50-1.85%7,383
Mar 18, 20268.308.668.248.668.664.34%11,853
Mar 17, 20268.268.308.228.308.30-2,899
Mar 16, 20268.328.388.308.308.30-0.24%2,329
Mar 13, 20268.548.548.328.328.32-0.72%2,315
Mar 12, 20268.568.588.388.388.38-2.10%1,670
Mar 11, 20268.528.568.428.568.562.64%815
Mar 10, 20268.448.608.228.348.34-1.18%2,894
Mar 9, 20268.508.588.248.448.442.43%3,736
Mar 6, 20268.408.628.248.248.24-3.96%3,021
Mar 5, 20268.608.608.308.588.58-0.23%1,588
Mar 4, 20268.428.848.248.608.602.14%3,692
Mar 3, 20268.748.748.248.428.42-3.66%13,051
Mar 2, 20268.828.908.708.748.74-1.80%13,263
Feb 27, 20268.828.948.648.908.903.01%3,093
Feb 26, 20268.808.888.628.648.64-2.48%2,973
Feb 25, 20268.768.868.728.868.86-4,088
Feb 24, 20268.908.908.728.868.86-0.45%3,472
Feb 23, 20268.788.968.648.908.901.14%7,097
Feb 20, 20269.009.048.808.808.80-2.65%4,563
Feb 19, 20269.169.168.809.049.04-0.44%4,619
Feb 18, 20269.129.149.089.089.08-0.87%4,059
Feb 17, 20269.089.169.009.169.16-1,383
Feb 16, 20269.149.169.089.169.160.22%1,843
Feb 13, 20269.189.188.809.149.14-0.65%5,446
Feb 12, 20269.209.269.109.209.201.10%1,391
Feb 11, 20269.229.229.029.109.10-0.87%2,639
Feb 10, 20269.169.229.009.189.180.22%2,407
Feb 9, 20269.069.168.969.169.162.23%15,842
Feb 6, 20269.009.088.968.968.96-0.44%6,965
Feb 5, 20269.169.309.009.009.00-3.23%10,996
Feb 4, 20269.229.329.229.309.300.87%4,296
Feb 3, 20269.069.228.949.229.221.77%5,783
Feb 2, 20269.189.188.929.069.06-1.52%7,217
Jan 30, 20269.309.309.209.209.20-1.08%2,831
Jan 29, 20269.309.329.229.309.30-2,533
Jan 28, 20269.389.389.209.309.30-0.64%3,375
Jan 27, 20269.389.389.209.369.36-1,984
Jan 26, 20269.389.509.309.369.361.30%11,091
Jan 23, 20269.249.269.189.249.24-3,037
Jan 22, 20269.029.249.029.249.242.44%3,204
Jan 21, 20269.089.189.009.029.02-0.88%8,816
Jan 20, 20269.149.269.049.109.10-1.52%6,387
Jan 19, 20269.329.389.129.249.24-1.49%4,314
Jan 16, 20269.369.409.189.389.380.21%6,264
Jan 15, 20269.389.389.109.369.361.74%2,882
Jan 14, 20269.389.509.169.209.20-1.50%10,925
Jan 13, 20269.209.389.209.349.340.43%10,133
Jan 12, 20269.249.309.209.309.300.65%6,806
Jan 9, 20269.169.248.749.249.240.65%15,000
Jan 8, 20269.269.269.169.189.18-0.65%4,943
Jan 7, 20269.149.269.089.249.241.09%15,094
Jan 5, 20268.829.148.809.149.145.54%42,727
Jan 2, 20268.688.688.508.668.66-0.23%4,792
Dec 30, 20258.508.748.448.688.682.12%4,854
Dec 29, 20258.368.608.308.508.502.66%20,387
Dec 23, 20258.468.568.288.288.28-2.13%7,452
Dec 22, 20258.448.608.448.468.46-1.63%5,718
Dec 19, 20258.608.608.448.608.60-2,195
Dec 18, 20258.508.628.508.608.601.18%4,439
Dec 17, 20258.568.568.488.508.500.47%1,829
Dec 16, 20258.508.608.428.468.46-0.24%124,956
Dec 15, 20258.468.568.188.488.48-21,320
Dec 12, 20258.528.568.488.488.48-0.93%3,730
Dec 11, 20258.608.628.488.568.56-0.23%7,471
Dec 10, 20258.588.628.588.588.58-4,430
Dec 9, 20258.608.608.588.588.58-0.23%5,667
Dec 8, 20258.568.608.568.608.600.23%11,535
Dec 5, 20258.648.648.568.588.580.23%2,903
Dec 4, 20258.608.628.568.568.56-0.93%4,097
Dec 3, 20258.608.648.508.648.640.47%12,575
Dec 2, 20258.628.628.488.608.60-5,441
Dec 1, 20258.548.608.428.608.600.94%2,105
Nov 28, 20258.368.548.368.528.522.65%62,939