MPY - mPay SA

wto, 22 kwi 2025, 12:05 CEST, NY 6:05, Londyn 11:05, Tokio 19:05, WIG20 +0.96%

Symbol np: ^SPX

Historical data: mPay SA (MPY)

22 Apr, 11:47 0.2590 +0.0080 (+3.19%)

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
1859	20 Feb 2025	0.2655	0.27	0.2655	0.268	+0.94%	+0.0025	53,168
1858	19 Feb 2025	0.27	0.2715	0.2645	0.2655	-1.67%	-0.0045	90,307
1857	18 Feb 2025	0.2685	0.2745	0.265	0.27	+0.56%	+0.0015	61,435
1856	17 Feb 2025	0.2695	0.2755	0.263	0.2685	-0.37%	-0.0010	134,946
1855	14 Feb 2025	0.27	0.272	0.265	0.2695	-0.19%	-0.0005	155,841
1854	13 Feb 2025	0.27	0.27	0.269	0.27	0.00%	0.0000	81,136
1853	12 Feb 2025	0.279	0.279	0.269	0.27	-3.23%	-0.0090	240,576
1852	11 Feb 2025	0.2765	0.279	0.2735	0.279	+1.45%	+0.0040	25,690
1851	10 Feb 2025	0.273	0.285	0.271	0.275	-1.43%	-0.0040	301,866
1850	7 Feb 2025	0.276	0.282	0.272	0.279	-1.06%	-0.0030	39,692
1849	6 Feb 2025	0.284	0.284	0.273	0.282	-0.70%	-0.0020	43,110
1848	5 Feb 2025	0.2875	0.2875	0.2785	0.284	+0.53%	+0.0015	49,283
1847	4 Feb 2025	0.2715	0.288	0.2715	0.2825	+2.17%	+0.0060	79,282
1846	3 Feb 2025	0.27	0.2815	0.2605	0.2765	+2.41%	+0.0065	175,417
1845	31 Jan 2025	0.2815	0.289	0.2695	0.27	-6.57%	-0.0190	405,429
1844	30 Jan 2025	0.2855	0.291	0.281	0.289	+1.23%	+0.0035	133,041
1843	29 Jan 2025	0.284	0.2855	0.28	0.2855	+1.96%	+0.0055	9,429
1842	28 Jan 2025	0.2785	0.2845	0.278	0.28	+0.54%	+0.0015	18,836
1841	27 Jan 2025	0.2845	0.2845	0.277	0.2785	-1.59%	-0.0045	52,904
1840	24 Jan 2025	0.2865	0.2865	0.276	0.283	0.00%	0.0000	65,024
1839	23 Jan 2025	0.293	0.2945	0.273	0.283	-1.74%	-0.0050	252,858
1838	22 Jan 2025	0.256	0.2885	0.256	0.288	+13.39%	+0.0340	621,606
1837	21 Jan 2025	0.326	0.326	0.254	0.254	-22.09%	-0.0720	1,834,501
1836	20 Jan 2025	0.32	0.327	0.3175	0.326	+1.88%	+0.0060	3,699
1835	17 Jan 2025	0.327	0.327	0.313	0.32	-2.14%	-0.0070	58,865
1834	16 Jan 2025	0.3245	0.328	0.318	0.327	+0.62%	+0.0020	74,616
1833	15 Jan 2025	0.3265	0.3265	0.3185	0.325	-0.61%	-0.0020	29,468
1832	14 Jan 2025	0.33	0.33	0.3185	0.327	+0.46%	+0.0015	40,976
1831	13 Jan 2025	0.3265	0.3395	0.3205	0.3255	-0.31%	-0.0010	63,900
1830	10 Jan 2025	0.324	0.327	0.3185	0.3265	+0.77%	+0.0025	31,814
1829	9 Jan 2025	0.32	0.3295	0.3105	0.324	-1.82%	-0.0060	317,069
1828	8 Jan 2025	0.342	0.36	0.321	0.33	-3.37%	-0.0115	384,913
1827	7 Jan 2025	0.315	0.3435	0.3015	0.3415	+8.41%	+0.0265	172,982
1826	3 Jan 2025	0.308	0.325	0.3	0.315	+2.11%	+0.0065	282,430
1825	2 Jan 2025	0.309	0.324	0.3	0.3085	-0.32%	-0.0010	155,238
1824	30 Dec 2024	0.304	0.3125	0.297	0.3095	+1.81%	+0.0055	185,104
1823	27 Dec 2024	0.31	0.33	0.3	0.304	-2.09%	-0.0065	473,975
1822	23 Dec 2024	0.311	0.3275	0.299	0.3105	+0.16%	+0.0005	723,067
1821	20 Dec 2024	0.32	0.332	0.2895	0.31	-5.78%	-0.0190	501,841
1820	19 Dec 2024	0.3355	0.336	0.316	0.329	-2.23%	-0.0075	125,223

<< | < | > | >>

▼ 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.