MPY - mPay SA

wto, 20 maj 2025, 19:01 CEST, NY 13:01, Londyn 18:01, Tokio 2:01, ^SPX -0.26%

Symbol np: ^SPX

Historical data: mPay SA (MPY)

20 May, 17:00 0.4285 -0.0215 (-4.78%)

More On MPY


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	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 MPY

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1918	19 May 2025	0.454	0.474	0.43	0.45	-0.88%	-0.0040	337,896
1917	16 May 2025	0.4385	0.5	0.43	0.454	+7.46%	+0.0315	1,559,837
1916	15 May 2025	0.431	0.455	0.4065	0.4225	-1.97%	-0.0085	775,780
1915	14 May 2025	0.4705	0.4705	0.405	0.431	-8.40%	-0.0395	910,532
1914	13 May 2025	0.4795	0.4795	0.4605	0.4705	-1.57%	-0.0075	351,184
1913	12 May 2025	0.477	0.52	0.46	0.478	+0.21%	+0.0010	1,423,153
1912	9 May 2025	0.503	0.506	0.4555	0.477	-4.98%	-0.0250	1,224,060
1911	8 May 2025	0.529	0.538	0.431	0.502	-2.52%	-0.0130	4,483,312
1910	7 May 2025	0.44	0.588	0.43	0.515	+19.77%	+0.0850	7,365,627
1909	6 May 2025	0.363	0.4355	0.363	0.43	+19.44%	+0.0700	4,586,466
1908	5 May 2025	0.328	0.367	0.328	0.36	+12.50%	+0.0400	1,582,858
1907	2 May 2025	0.338	0.347	0.3005	0.32	-5.33%	-0.0180	440,132
1906	30 Apr 2025	0.3285	0.35	0.3	0.338	+5.63%	+0.0180	565,824
1905	29 Apr 2025	0.292	0.358	0.292	0.32	+11.30%	+0.0325	2,786,929
1904	28 Apr 2025	0.276	0.31	0.27	0.2875	+4.17%	+0.0115	1,342,455
1903	25 Apr 2025	0.2715	0.279	0.265	0.276	+1.47%	+0.0040	209,904
1902	24 Apr 2025	0.2655	0.273	0.263	0.272	+2.26%	+0.0060	131,110
1901	23 Apr 2025	0.2715	0.2715	0.253	0.266	-0.56%	-0.0015	223,212
1900	22 Apr 2025	0.26	0.2815	0.253	0.2675	+6.57%	+0.0165	416,232
1899	17 Apr 2025	0.2515	0.2515	0.2415	0.251	-0.20%	-0.0005	178,410
1898	16 Apr 2025	0.249	0.256	0.247	0.2515	+1.21%	+0.0030	135,260
1897	15 Apr 2025	0.264	0.268	0.2365	0.2485	-5.15%	-0.0135	609,227
1896	14 Apr 2025	0.286	0.295	0.26	0.262	+2.95%	+0.0075	1,844,549
1895	11 Apr 2025	0.2585	0.2585	0.2495	0.2545	-1.55%	-0.0040	179,021
1894	10 Apr 2025	0.2595	0.26	0.2515	0.2585	-1.71%	-0.0045	81,662
1893	9 Apr 2025	0.253	0.2675	0.2495	0.263	+3.14%	+0.0080	115,053
1892	8 Apr 2025	0.2545	0.259	0.25	0.255	+0.20%	+0.0005	52,633
1891	7 Apr 2025	0.26	0.26	0.2305	0.2545	-3.96%	-0.0105	110,412
1890	4 Apr 2025	0.2645	0.268	0.26	0.265	0.00%	0.0000	68,753
1889	3 Apr 2025	0.2645	0.268	0.2645	0.265	-1.12%	-0.0030	20,669
1888	2 Apr 2025	0.2625	0.269	0.2625	0.268	+0.19%	+0.0005	55,173
1887	1 Apr 2025	0.2675	0.2695	0.2605	0.2675	+0.94%	+0.0025	119,226
1886	31 Mar 2025	0.2695	0.2695	0.265	0.265	-1.67%	-0.0045	57,239
1885	28 Mar 2025	0.268	0.27	0.268	0.2695	0.00%	0.0000	106,451
1884	27 Mar 2025	0.2665	0.27	0.2665	0.2695	-0.19%	-0.0005	56,531
1883	26 Mar 2025	0.27	0.275	0.267	0.27	-0.18%	-0.0005	41,330
1882	25 Mar 2025	0.268	0.2705	0.262	0.2705	+0.93%	+0.0025	204,230
1881	24 Mar 2025	0.27	0.27	0.268	0.268	-0.92%	-0.0025	28,820
1880	21 Mar 2025	0.2705	0.275	0.266	0.2705	0.00%	0.0000	68,065
1879	20 Mar 2025	0.269	0.279	0.267	0.2705	+0.56%	+0.0015	333,635

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MPY

On the ticker field set "d:mpy", 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.