GPW · MAB · stock
Mabion S.A. (MAB) stock price history
Every GPW trading session of Mabion S.A. from Aug 10, 2010 to Sep 28, 2026: 4,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAB adjusted close, 2010 to 2026
- PLN 134.60
- All time high, 2018
- PLN 10.00
- 52 week high, PLN 6.70 low
- 4,132
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MAB key facts
- Mabion S.A. (MAB) closed at PLN 7.70 on Sep 28, 2026 on GPW.
- MAB's all time high close is PLN 134.60, set on Jan 15, 2018; its all time low close is PLN 6.82 on Dec 22, 2025.
- MAB's 52 week range is PLN 6.70 to PLN 10.00.
- MAB returned -11.6% over the year to Sep 28, 2026 and -89.3% over five years.
- Over ten years MAB returned -91%, -21.2% a year compounded.
- MAB's deepest drawdown was -94.9% from Jan 15, 2018 to Dec 22, 2025.
- DataCedar holds 4,132 daily sessions of MAB history from Aug 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAB price chart, 2010 to 2026
MAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +1.4% |
| 6 months | -13.9% |
| Year to date | +10.3% |
| 1 year | -11.6% |
| 3 years | -53.7% |
| 5 years | -89.3% |
| 10 years | -90.8% |
| Since Aug 10, 2010 | -42.9% |
| Compound annual growth, 16.1 years | -3.4% |
MAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 134.60 on Jan 15, 2018
- All time low close
- PLN 6.82 on Dec 22, 2025
- 52 week high
- PLN 10.00 on Mar 16, 2026
- 52 week low
- PLN 6.70 on Dec 19, 2025
- Deepest drawdown
- -94.9% from Jan 15, 2018 to Dec 22, 2025, not yet recovered
- Best single session
- +89.1% on Mar 3, 2021
- Worst single session
- -33.6% on Jul 10, 2020
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +194%
- Worst calendar year
- 2020, -73%
MAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 10, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 7.25 | PLN 10.00 | PLN 7.01 | PLN 7.70 | +10.3% | 6.8M | 187 |
| 2025 | PLN 8.90 | PLN 11.80 | PLN 6.70 | PLN 6.98 | -21.6% | 9.2M | 249 |
| 2024 | PLN 18.16 | PLN 21.18 | PLN 8.38 | PLN 8.90 | -51.0% | 10.9M | 249 |
| 2023 | PLN 21.06 | PLN 24.90 | PLN 15.80 | PLN 18.15 | -13.6% | 12.2M | 250 |
| 2022 | PLN 60.00 | PLN 61.90 | PLN 19.30 | PLN 21.00 | -65.6% | 25.6M | 251 |
| 2021 | PLN 20.95 | PLN 126.20 | PLN 19.90 | PLN 61.10 | +194.5% | 57.1M | 251 |
| 2020 | PLN 77.00 | PLN 87.10 | PLN 17.00 | PLN 20.75 | -73.1% | 14.4M | 259 |
| 2019 | PLN 86.60 | PLN 105.20 | PLN 60.20 | PLN 77.00 | -11.1% | 2.6M | 261 |
| 2018 | PLN 112.80 | PLN 139.00 | PLN 78.10 | PLN 86.60 | -23.2% | 1.8M | 261 |
| 2017 | PLN 74.30 | PLN 117.90 | PLN 72.90 | PLN 112.80 | +52.0% | 3.1M | 255 |
| 2016 | PLN 46.90 | PLN 89.89 | PLN 42.00 | PLN 74.23 | +58.1% | 2.3M | 251 |
| 2015 | PLN 39.49 | PLN 75.00 | PLN 37.05 | PLN 46.96 | +18.9% | 1.7M | 261 |
| 2014 | PLN 35.00 | PLN 62.50 | PLN 33.93 | PLN 39.49 | +12.8% | 1.6M | 261 |
| 2013 | PLN 15.00 | PLN 41.98 | PLN 14.30 | PLN 35.00 | +133.3% | 1.4M | 261 |
| 2012 | PLN 10.59 | PLN 18.70 | PLN 10.50 | PLN 15.00 | +42.7% | 641.2K | 261 |
| 2011 | PLN 15.66 | PLN 15.66 | PLN 8.13 | PLN 10.51 | -33.0% | 557.3K | 260 |
| 2010 | PLN 14.15 | PLN 18.00 | PLN 12.20 | PLN 15.69 | n/a | 1.6M | 104 |
MAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 7.70 | -1.5% |
| August 2026 | PLN 7.82 | +4.8% |
| July 2026 | PLN 7.46 | 0.0% |
| June 2026 | PLN 7.46 | 0.0% |
| May 2026 | PLN 7.46 | -0.1% |
| April 2026 | PLN 7.47 | -16.3% |
| March 2026 | PLN 8.92 | +8.4% |
| February 2026 | PLN 8.23 | +0.7% |
| January 2026 | PLN 8.17 | +17.0% |
| December 2025 | PLN 6.98 | -5.7% |
| November 2025 | PLN 7.40 | -11.0% |
| October 2025 | PLN 8.31 | -3.4% |
About the MAB data
Daily bars. 4,132 sessions from Aug 10, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MAB share price history
