MFD - M Food SA

sob, 6 gru 2025, 13:30 CET, NY 7:30, Londyn 12:30, Tokio 21:30, ^SPX +0.19%

Symbol np: ^SPX

Historical data: M Food SA (MFD)

5 Dec, 17:00 1.590 -0.090 (-5.36%)

More On MFD


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MFD

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2357	5 Dec 2025	1.68	1.73	1.5	1.59	-5.36%	-0.090	83,291
2356	4 Dec 2025	1.7	1.82	1.57	1.68	+1.20%	+0.020	110,124
2355	3 Dec 2025	1.72	2.06	1.57	1.66	+3.75%	+0.060	589,719
2354	2 Dec 2025	1.09	1.6	1.05	1.6	+48.15%	+0.520	380,448
2353	1 Dec 2025	0.995	1.12	0.95	1.08	+8.54%	+0.085	84,894
2352	28 Nov 2025	0.985	1.01	0.93	0.995	+1.02%	+0.010	34,198
2351	27 Nov 2025	1.02	1.04	0.95	0.985	-3.43%	-0.035	72,910
2350	26 Nov 2025	1.03	1.1	0.985	1.02	-0.97%	-0.010	90,970
2349	25 Nov 2025	1.11	1.13	1.02	1.03	-4.63%	-0.050	73,626
2348	24 Nov 2025	1.04	1.11	0.935	1.08	+5.88%	+0.060	193,168
2347	21 Nov 2025	1.07	1.19	0.96	1.02	-3.77%	-0.040	199,283
2346	20 Nov 2025	1.25	1.34	1.03	1.06	-10.92%	-0.130	392,984
2345	19 Nov 2025	0.96	1.3	0.9	1.19	+17.82%	+0.180	668,352
2344	18 Nov 2025	1.04	1.38	0.915	1.01	+3.06%	+0.030	737,556
2343	17 Nov 2025	0.73	1.05	0.7	0.98	+55.56%	+0.350	1,257,662
2342	14 Nov 2025	0.625	0.63	0.625	0.63	+5.00%	+0.030	4,000
2341	13 Nov 2025	0.63	0.635	0.6	0.6	-4.76%	-0.030	4,118
2340	12 Nov 2025	0.595	0.63	0.59	0.63	+5.88%	+0.035	7,272
2339	10 Nov 2025	0.59	0.6	0.59	0.595	+0.85%	+0.005	3,350
2338	7 Nov 2025	0.635	0.635	0.585	0.59	-1.67%	-0.010	14,540
2337	6 Nov 2025	0.61	0.61	0.595	0.6	-6.25%	-0.040	5,568
2336	5 Nov 2025	0.64	0.64	0.64	0.64	+6.67%	+0.040	220
2335	4 Nov 2025	0.595	0.64	0.59	0.6	+0.84%	+0.005	20,953
2334	3 Nov 2025	0.61	0.635	0.595	0.595	+0.85%	+0.005	3,420
2333	31 Oct 2025	0.605	0.605	0.59	0.59	-3.28%	-0.020	6,146
2332	30 Oct 2025	0.66	0.66	0.595	0.61	-13.48%	-0.095	23,875
2331	29 Oct 2025	0.635	0.705	0.635	0.705	+0.71%	+0.005	1,363
2330	28 Oct 2025	0.75	0.75	0.69	0.7	-6.67%	-0.050	31,591
2329	27 Oct 2025	0.645	0.75	0.645	0.75	+5.63%	+0.040	33,425
2328	24 Oct 2025	0.645	0.71	0.645	0.71	+2.90%	+0.020	7,139
2327	23 Oct 2025	0.69	0.69	0.69	0.69	0.00%	0.000	28
2326	22 Oct 2025	0.635	0.69	0.6	0.69	+6.98%	+0.045	116,878
2325	21 Oct 2025	0.645	0.645	0.645	0.645	+5.74%	+0.035	1
2324	20 Oct 2025	0.645	0.645	0.6	0.61	-5.43%	-0.035	87,105
2323	17 Oct 2025	0.645	0.65	0.595	0.645	0.00%	0.000	49,647
2322	16 Oct 2025	0.625	0.705	0.575	0.645	-0.77%	-0.005	119,587
2321	15 Oct 2025	0.65	0.715	0.635	0.65	-1.52%	-0.010	18,204
2320	14 Oct 2025	0.665	0.675	0.6	0.66	-2.94%	-0.020	72,045
2319	13 Oct 2025	0.68	0.68	0.68	0.68	0.00%	0.000	2,000
2318	10 Oct 2025	0.71	0.71	0.68	0.68	-2.86%	-0.020	21,128

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MFD

On the ticker field set "d:mfd", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.