MPY - mPay SA

sob, 13 gru 2025, 4:50 CET, NY 22:50, Londyn 3:50, Tokio 12:50, ^SPX -1.07%

Symbol np: ^SPX

Historical data: mPay SA (MPY)

12 Dec, 17:01 0.2950 +0.0355 (+13.68%)

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
2064	12 Dec 2025	0.2595	0.333	0.25	0.295	+13.68%	+0.0355	1,706,850
2063	11 Dec 2025	0.26	0.2605	0.25	0.2595	-0.38%	-0.0010	261,603
2062	10 Dec 2025	0.267	0.267	0.254	0.2605	-2.43%	-0.0065	125,425
2061	9 Dec 2025	0.27	0.273	0.251	0.267	-1.48%	-0.0040	387,394
2060	8 Dec 2025	0.27	0.273	0.26	0.271	-1.63%	-0.0045	190,886
2059	5 Dec 2025	0.279	0.279	0.269	0.2755	-1.25%	-0.0035	93,569
2058	4 Dec 2025	0.2855	0.286	0.267	0.279	-1.24%	-0.0035	123,487
2057	3 Dec 2025	0.284	0.284	0.2635	0.2825	-0.53%	-0.0015	428,599
2056	2 Dec 2025	0.2865	0.2865	0.2755	0.284	-0.87%	-0.0025	85,316
2055	1 Dec 2025	0.2835	0.2935	0.273	0.2865	-2.22%	-0.0065	490,410
2054	28 Nov 2025	0.293	0.296	0.284	0.293	-2.33%	-0.0070	188,079
2053	27 Nov 2025	0.303	0.309	0.285	0.3	-0.83%	-0.0025	71,669
2052	26 Nov 2025	0.309	0.31	0.3005	0.3025	-2.10%	-0.0065	39,408
2051	25 Nov 2025	0.29	0.31	0.29	0.309	+3.69%	+0.0110	52,670
2050	24 Nov 2025	0.297	0.3	0.287	0.298	-0.33%	-0.0010	106,452
2049	21 Nov 2025	0.3125	0.3125	0.271	0.299	-4.32%	-0.0135	465,225
2048	20 Nov 2025	0.309	0.313	0.3045	0.3125	+1.63%	+0.0050	26,039
2047	19 Nov 2025	0.3145	0.317	0.295	0.3075	-2.23%	-0.0070	199,461
2046	18 Nov 2025	0.315	0.3155	0.3035	0.3145	-0.16%	-0.0005	180,751
2045	17 Nov 2025	0.29	0.348	0.2865	0.315	+12.90%	+0.0360	1,252,819
2044	14 Nov 2025	0.2845	0.294	0.2725	0.279	-5.42%	-0.0160	226,455
2043	13 Nov 2025	0.295	0.2985	0.283	0.295	-0.17%	-0.0005	74,580
2042	12 Nov 2025	0.3	0.308	0.272	0.2955	-4.06%	-0.0125	287,027
2041	10 Nov 2025	0.304	0.309	0.299	0.308	+1.48%	+0.0045	12,234
2040	7 Nov 2025	0.3005	0.31	0.29	0.3035	-0.49%	-0.0015	67,013
2039	6 Nov 2025	0.295	0.307	0.284	0.305	+4.81%	+0.0140	210,074
2038	5 Nov 2025	0.3	0.3	0.2845	0.291	-1.36%	-0.0040	96,371
2037	4 Nov 2025	0.302	0.302	0.2945	0.295	-2.32%	-0.0070	167,001
2036	3 Nov 2025	0.299	0.3055	0.297	0.302	+1.68%	+0.0050	142,011
2035	31 Oct 2025	0.305	0.305	0.2955	0.297	-3.88%	-0.0120	317,762
2034	30 Oct 2025	0.309	0.313	0.306	0.309	-0.32%	-0.0010	60,918
2033	29 Oct 2025	0.3105	0.3155	0.305	0.31	-2.67%	-0.0085	148,274
2032	28 Oct 2025	0.315	0.3185	0.31	0.3185	0.00%	0.0000	54,955
2031	27 Oct 2025	0.319	0.319	0.31	0.3185	-0.31%	-0.0010	17,352
2030	24 Oct 2025	0.3235	0.3245	0.309	0.3195	+1.43%	+0.0045	229,054
2029	23 Oct 2025	0.324	0.3285	0.315	0.315	-2.48%	-0.0080	177,946
2028	22 Oct 2025	0.317	0.323	0.315	0.323	+0.94%	+0.0030	49,440
2027	21 Oct 2025	0.321	0.3215	0.315	0.32	-0.31%	-0.0010	122,231
2026	20 Oct 2025	0.32	0.3265	0.315	0.321	-0.31%	-0.0010	95,568
2025	17 Oct 2025	0.3295	0.3295	0.315	0.322	-2.42%	-0.0080	461,687

<< | < | > | >>

▼ 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.