MPY - mPay SA

pon, 15 gru 2025, 5:08 CET, NY 23:08, Londyn 4:08, Tokio 13:08, ^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
2024	16 Oct 2025	0.334	0.3345	0.3255	0.33	-1.35%	-0.0045	147,386
2023	15 Oct 2025	0.3295	0.359	0.3215	0.3345	+2.14%	+0.0070	837,903
2022	14 Oct 2025	0.32	0.3315	0.32	0.3275	0.00%	0.0000	81,866
2021	13 Oct 2025	0.32	0.332	0.32	0.3275	+2.34%	+0.0075	120,497
2020	10 Oct 2025	0.322	0.3295	0.3185	0.32	-3.47%	-0.0115	93,778
2019	9 Oct 2025	0.322	0.333	0.3155	0.3315	+3.59%	+0.0115	98,483
2018	8 Oct 2025	0.318	0.323	0.317	0.32	-0.62%	-0.0020	69,803
2017	7 Oct 2025	0.32	0.3225	0.317	0.322	-0.62%	-0.0020	116,371
2016	6 Oct 2025	0.325	0.3265	0.32	0.324	-0.31%	-0.0010	46,734
2015	3 Oct 2025	0.3205	0.3265	0.3195	0.325	-0.15%	-0.0005	103,365
2014	2 Oct 2025	0.3175	0.3295	0.3175	0.3255	+1.72%	+0.0055	118,699
2013	1 Oct 2025	0.3265	0.3265	0.3155	0.32	-0.93%	-0.0030	83,832
2012	30 Sep 2025	0.325	0.328	0.3155	0.323	+1.25%	+0.0040	158,907
2011	29 Sep 2025	0.3335	0.336	0.315	0.319	-4.78%	-0.0160	185,089
2010	26 Sep 2025	0.338	0.338	0.32	0.335	-0.59%	-0.0020	63,470
2009	25 Sep 2025	0.3255	0.346	0.315	0.337	+3.53%	+0.0115	323,592
2008	24 Sep 2025	0.325	0.326	0.3175	0.3255	+0.15%	+0.0005	61,566
2007	23 Sep 2025	0.327	0.3275	0.316	0.325	-0.76%	-0.0025	90,834
2006	22 Sep 2025	0.324	0.328	0.3175	0.3275	+1.08%	+0.0035	23,148
2005	19 Sep 2025	0.3265	0.3305	0.317	0.324	0.00%	0.0000	58,160
2004	18 Sep 2025	0.329	0.33	0.318	0.324	0.00%	0.0000	89,475
2003	17 Sep 2025	0.3235	0.329	0.315	0.324	+0.62%	+0.0020	72,072
2002	16 Sep 2025	0.3225	0.3305	0.322	0.322	-2.13%	-0.0070	100,217
2001	15 Sep 2025	0.3285	0.3315	0.3165	0.329	+0.15%	+0.0005	65,937
2000	12 Sep 2025	0.3345	0.3345	0.2995	0.3285	-1.94%	-0.0065	406,560
1999	11 Sep 2025	0.338	0.3385	0.325	0.335	-0.89%	-0.0030	260,547
1998	10 Sep 2025	0.348	0.348	0.335	0.338	-3.01%	-0.0105	102,415
1997	9 Sep 2025	0.344	0.353	0.3405	0.3485	+0.29%	+0.0010	200,198
1996	8 Sep 2025	0.347	0.35	0.3315	0.3475	+0.14%	+0.0005	155,513
1995	5 Sep 2025	0.3415	0.349	0.3315	0.347	+1.61%	+0.0055	49,922
1994	4 Sep 2025	0.3325	0.3415	0.33	0.3415	+0.74%	+0.0025	164,651
1993	3 Sep 2025	0.34	0.3495	0.331	0.339	-0.29%	-0.0010	299,850
1992	2 Sep 2025	0.3675	0.3675	0.34	0.34	-7.48%	-0.0275	520,936
1991	1 Sep 2025	0.362	0.3715	0.3605	0.3675	-1.47%	-0.0055	101,156
1990	29 Aug 2025	0.3695	0.373	0.3605	0.373	+0.95%	+0.0035	96,465
1989	28 Aug 2025	0.3675	0.38	0.363	0.3695	-0.81%	-0.0030	94,614
1988	27 Aug 2025	0.372	0.375	0.362	0.3725	-1.32%	-0.0050	193,842
1987	26 Aug 2025	0.38	0.38	0.365	0.3775	-2.20%	-0.0085	204,555
1986	25 Aug 2025	0.3795	0.3925	0.362	0.386	+1.58%	+0.0060	208,914
1985	22 Aug 2025	0.3775	0.38	0.362	0.38	+0.26%	+0.0010	256,428

<< | < | > | >>

▼ 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.