tiprankstipranks
M FOOD S.A. (PL:MFD)
:MFD
Poland Market
MFD
M FOOD S.A.
RESEARCH TOOLSreports
Want to see PL:MFD full AI Analyst Report?

M FOOD S.A. (MFD) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
1.56
1.56
1.55
1.56
1.56
0.00%
700
0.04
Apr 29, 2026
1.52
1.56
1.50
1.56
1.56
+1.30%
3,716
0.22
Apr 28, 2026
1.54
1.54
1.44
1.54
1.54
0.00%
423
0.02
Apr 27, 2026
1.48
1.56
1.48
1.54
1.54
+4.05%
8,604
0.48
Apr 24, 2026
1.45
1.50
1.41
1.48
1.48
+2.07%
5,330
0.30
Apr 23, 2026
1.45
1.45
1.41
1.45
1.45
0.00%
0
0.00
Apr 22, 2026
1.48
1.48
1.41
1.45
1.45
-3.33%
3,155
0.18
Apr 21, 2026
1.47
1.50
1.42
1.50
1.50
+2.04%
2,946
0.16
Apr 20, 2026
1.35
1.47
1.35
1.47
1.47
+8.89%
10,014
0.53
Apr 17, 2026
1.51
1.51
1.33
1.35
1.35
-12.90%
43,747
2.40
Apr 16, 2026
1.55
1.58
1.50
1.55
1.55
-4.32%
13,349
0.73
Apr 15, 2026
1.67
1.67
1.50
1.62
1.62
-0.61%
7,394
0.39
Apr 14, 2026
1.61
1.67
1.48
1.63
1.63
+0.62%
22,088
1.17
Apr 13, 2026
1.62
1.62
1.53
1.62
1.62
0.00%
7,016
0.37
Apr 10, 2026
1.52
1.62
1.52
1.62
1.62
0.00%
2,183
0.11
Apr 09, 2026
1.53
1.63
1.45
1.62
1.62
-0.61%
7,629
0.39
Apr 08, 2026
1.64
1.64
1.54
1.63
1.63
+2.58%
3,110
0.15
Apr 07, 2026
1.61
1.62
1.53
1.59
1.59
+0.63%
222
0.01
Apr 06, 2026
1.58
1.58
1.52
1.58
1.58
0.00%
0
0.00
Apr 03, 2026
1.58
1.58
1.52
1.58
1.58
0.00%
0
0.00
Apr 02, 2026
1.56
1.58
1.52
1.58
1.58
0.00%
2,889
0.13
Apr 01, 2026
1.51
1.61
1.51
1.58
1.58
-3.13%
2,108
0.09
Mar 31, 2026
1.59
1.63
1.51
1.63
1.63
+1.24%
6,721
0.28
Mar 30, 2026
1.64
1.64
1.43
1.61
1.61
-1.83%
9,754
0.41
Mar 27, 2026
1.57
1.64
1.42
1.64
1.64
+5.13%
10,328
0.40
Mar 26, 2026
1.72
1.72
1.40
1.56
1.56
-9.83%
57,672
1.90
Mar 25, 2026
1.82
1.82
1.61
1.73
1.73
-4.89%
15,536
0.52
Mar 24, 2026
1.96
1.96
1.64
1.82
1.82
-6.24%
71,810
2.48
Mar 23, 2026
1.90
2.00
1.80
1.94
1.94
+2.11%
25,608
0.90
Mar 20, 2026
1.92
1.92
1.85
1.90
1.90
-1.04%
6,133
0.21
Mar 19, 2026
1.84
1.96
1.69
1.92
1.92
+4.98%
24,033
0.82
Mar 18, 2026
1.72
1.83
1.70
1.83
1.83
+6.34%
26,867
0.90
Mar 17, 2026
1.72
1.72
1.61
1.72
1.72
0.00%
4,444
0.15
Mar 16, 2026
1.72
1.72
1.57
1.72
1.72
-1.71%
9,868
0.33
Mar 13, 2026
1.60
1.75
1.45
1.75
1.75
+6.71%
18,755
0.60
Mar 12, 2026
1.60
1.64
1.51
1.64
1.64
+2.50%
2,541
0.08
Mar 11, 2026
1.60
1.60
1.55
1.60
1.60
0.00%
1,176
0.04
Mar 10, 2026
1.62
1.62
1.51
1.60
1.60
-1.23%
6,633
0.19
Mar 09, 2026
1.63
1.63
1.50
1.62
1.62
-1.22%
2,398
0.07
Mar 06, 2026
1.61
1.65
1.57
1.64
1.64
+2.50%
1,562
0.04
Mar 05, 2026
1.60
1.61
1.56
1.60
1.60
0.00%
11,915
0.29
Mar 04, 2026
1.49
1.61
1.48
1.60
1.60
+6.67%
8,050
0.19
Mar 03, 2026
1.59
1.62
1.31
1.50
1.50
-9.09%
41,399
0.96
Mar 02, 2026
1.74
1.74
1.58
1.65
1.65
-2.37%
21,358
0.41
Feb 27, 2026
1.65
1.69
1.55
1.69
1.69
+1.81%
12,659
0.22
Feb 26, 2026
1.67
1.71
1.51
1.66
1.66
-0.60%
23,312
0.40
Feb 25, 2026
1.67
1.76
1.63
1.67
1.67
+1.21%
25,678
0.44
Feb 24, 2026
1.82
1.83
1.58
1.65
1.65
-9.29%
72,120
1.22
Feb 23, 2026
1.81
1.91
1.71
1.82
1.82
+0.50%
28,041
0.47
Feb 20, 2026
1.82
1.94
1.72
1.81
1.81
0.00%
38,515
0.64
Rows:
50