TipRanks
Go Ultimate55% OFF

mBank SA (MBK) Historical Prices

PL:MBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,650.001,667.501,600.001,632.001,632.00-2.13%52,1612.43
Oct 29, 20261,600.001,701.001,585.001,667.501,667.50+3.48%63,5583.05
Oct 28, 20261,485.001,611.501,471.001,611.501,611.50+8.56%45,7382.24
Oct 27, 20261,410.001,484.501,399.001,484.501,484.50+4.65%31,7511.55
Oct 26, 20261,405.001,418.501,395.501,418.501,418.50+1.87%15,8610.77
Oct 23, 20261,400.001,404.001,370.001,392.501,392.50-1.14%31,1311.51
Oct 22, 20261,435.001,442.001,408.501,408.501,408.50-2.46%17,0330.83
Oct 21, 20261,417.001,444.001,408.501,444.001,444.00+1.91%20,7231.01
Oct 20, 20261,424.001,428.001,372.501,417.001,417.00+0.78%21,2891.02
Oct 19, 20261,431.001,433.001,400.001,406.001,406.00-1.92%13,5900.65
Oct 16, 20261,423.001,434.001,399.501,433.501,433.50+2.06%15,4840.73
Oct 15, 20261,418.001,439.001,404.501,404.501,404.50-1.65%19,5670.93
Oct 14, 20261,459.001,459.001,411.501,428.001,428.00-1.45%13,7040.64
Oct 13, 20261,440.001,464.501,430.001,449.001,449.00+0.66%19,8940.93
Oct 12, 20261,401.501,439.501,401.501,439.501,439.50+2.71%11,9710.56
Oct 09, 20261,410.001,410.001,388.001,401.501,401.50+0.75%32,0751.51
Oct 08, 20261,457.501,457.501,391.001,391.001,391.00-4.33%24,5931.17
Oct 07, 20261,495.501,504.001,442.501,454.001,454.00-2.22%18,6210.88
Oct 06, 20261,434.501,500.001,433.501,487.001,487.00+4.10%22,0891.05
Oct 05, 20261,387.501,433.001,354.501,428.501,428.50+2.70%37,4781.80
Oct 02, 20261,420.501,423.001,364.001,391.001,391.00-1.24%27,8351.33
Oct 01, 20261,489.501,489.501,402.001,408.501,408.50-4.15%30,6801.48
Sep 30, 20261,464.001,495.501,464.001,469.501,469.50+0.41%19,5330.94
Sep 29, 20261,489.001,490.001,451.001,463.501,463.50-1.61%12,5790.61
Sep 28, 20261,496.001,501.001,477.501,487.501,487.50-0.53%13,4920.65
Sep 25, 20261,511.001,527.001,489.001,495.501,495.50-0.63%9,3240.44
Sep 24, 20261,524.501,524.501,480.001,505.001,505.00-0.46%12,1870.58
Sep 23, 20261,540.001,550.001,491.001,512.001,512.00-0.95%15,6780.74
Sep 22, 20261,516.001,540.001,501.501,526.501,526.50+0.69%21,0321.00
Sep 21, 20261,420.501,521.501,414.001,516.001,516.00+8.32%30,1221.44
Sep 18, 20261,455.001,455.001,395.501,399.501,399.50-2.54%61,7643.04
Sep 17, 20261,429.001,458.501,429.001,436.001,436.00-0.07%16,2950.79
Sep 16, 20261,450.001,459.001,413.501,437.001,437.00-0.62%18,9760.89
Sep 15, 20261,459.501,459.501,399.001,446.001,446.00-0.92%19,6690.91
Sep 14, 20261,453.501,478.001,443.001,459.501,459.50-0.27%10,7610.49
Sep 11, 20261,463.501,481.501,455.001,463.501,463.50+1.46%13,8010.62
Sep 10, 20261,428.501,467.001,425.001,442.501,442.50+0.98%27,5231.21
Sep 09, 20261,426.001,435.501,401.001,428.501,428.50+0.18%17,8960.77
Sep 08, 20261,415.001,428.501,380.501,426.001,426.00+1.06%26,6461.16
Sep 07, 20261,408.501,422.001,400.001,411.001,411.00+0.18%9,7650.42
Sep 04, 20261,399.001,419.001,392.501,408.501,408.50+0.43%15,0110.65
Sep 03, 20261,408.501,418.501,377.501,402.501,402.50-0.14%18,0050.77
Sep 02, 20261,345.501,408.001,327.501,404.501,404.50+4.38%18,2350.78
Sep 01, 20261,363.001,368.001,331.001,345.501,345.50-1.28%15,5580.67
Aug 31, 20261,350.501,378.001,343.001,363.001,363.00+0.66%42,9851.89
Aug 28, 20261,360.501,372.501,344.001,354.001,354.00+0.15%9,4710.41
Aug 27, 20261,398.001,398.001,344.001,352.001,352.00-2.87%12,7240.55
Aug 26, 20261,385.001,403.001,377.001,392.001,392.00+1.57%10,7940.41
Aug 25, 20261,374.001,388.001,365.001,370.501,370.50-0.54%9,0740.34
Aug 24, 20261,387.501,387.501,346.001,378.001,378.00-0.54%12,0660.45