MPY - mPay SA

nie, 18 sty 2026, 18:05 CET, NY 12:05, Londyn 17:05, Tokio 2:05, ^SPX -0.06%

Symbol np: ^SPX

Historical data: mPay SA (MPY)

16 Jan, 17:00 0.2770 +0.0075 (+2.78%)

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
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
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

<< | < | > | >>

▼ 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.