GPW · MBK · stock
mBank S.A. (MBK) stock price history
Every GPW trading session of mBank S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 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.
MBK adjusted close, 2000 to 2026
- PLN 1,527
- All time high, 2026
- PLN 1,550
- 52 week high, PLN 884.00 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MBK key facts
- mBank S.A. (MBK) closed at PLN 1,488 on Sep 28, 2026 on GPW.
- MBK's all time high close is PLN 1,527, set on Sep 22, 2026; its all time low close is PLN 56.40 on Feb 26, 2003.
- MBK's 52 week range is PLN 884.00 to PLN 1,550.
- MBK returned +64.8% over the year to Sep 28, 2026 and +278.5% over five years.
- Over ten years MBK returned +330%, +15.7% a year compounded.
- MBK's deepest drawdown was -84.6% from Oct 17, 2007 to Mar 2, 2009.
- DataCedar holds 6,875 daily sessions of MBK history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBK price chart, 2000 to 2026
MBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | +8.4% |
| 6 months | +37.5% |
| Year to date | +40.1% |
| 1 year | +64.8% |
| 3 years | +288.8% |
| 5 years | +278.5% |
| 10 years | +330.2% |
| Since Jan 3, 2000 | +1,385% |
| Compound annual growth, 26.7 years | +10.6% |
MBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 1,527 on Sep 22, 2026
- All time low close
- PLN 56.40 on Feb 26, 2003
- 52 week high
- PLN 1,550 on Sep 23, 2026
- 52 week low
- PLN 884.00 on Oct 1, 2025
- Deepest drawdown
- -84.6% from Oct 17, 2007 to Mar 2, 2009, recovered Oct 26, 2021
- Best single session
- +24.1% on Nov 9, 2020
- Worst single session
- -16.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 14.8×
- Best calendar year
- 2021, +142%
- Worst calendar year
- 2008, -61%
MBK 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 1,073 | PLN 1,550 | PLN 903.80 | PLN 1,488 | +40.1% | 4.9M | 187 |
| 2025 | PLN 552.20 | PLN 1,081 | PLN 537.40 | PLN 1,062 | +94.0% | 6.9M | 249 |
| 2024 | PLN 533.00 | PLN 756.80 | PLN 488.10 | PLN 547.20 | +2.3% | 6.5M | 249 |
| 2023 | PLN 296.00 | PLN 583.60 | PLN 256.40 | PLN 535.00 | +80.7% | 8.4M | 250 |
| 2022 | PLN 435.60 | PLN 509.00 | PLN 175.20 | PLN 296.00 | -31.7% | 13.2M | 251 |
| 2021 | PLN 180.00 | PLN 597.50 | PLN 179.80 | PLN 433.20 | +141.7% | 13.3M | 251 |
| 2020 | PLN 389.40 | PLN 405.00 | PLN 113.50 | PLN 179.20 | -54.0% | 13.6M | 259 |
| 2019 | PLN 424.20 | PLN 472.00 | PLN 300.80 | PLN 389.40 | -8.2% | 5.4M | 261 |
| 2018 | PLN 459.53 | PLN 531.67 | PLN 371.20 | PLN 424.20 | -7.7% | 4.7M | 261 |
| 2017 | PLN 332.30 | PLN 483.25 | PLN 327.65 | PLN 459.53 | +38.7% | 4.8M | 255 |
| 2016 | PLN 304.43 | PLN 389.52 | PLN 260.99 | PLN 331.31 | +6.8% | 6.4M | 251 |
| 2015 | PLN 473.81 | PLN 486.75 | PLN 279.23 | PLN 310.31 | -34.5% | 7.7M | 261 |
| 2014 | PLN 459.87 | PLN 522.33 | PLN 418.63 | PLN 473.81 | +3.0% | 6.4M | 261 |
| 2013 | PLN 291.38 | PLN 524.26 | PLN 270.38 | PLN 459.87 | +57.8% | 6.8M | 261 |
| 2012 | PLN 223.45 | PLN 301.21 | PLN 213.62 | PLN 291.38 | +32.5% | 6.4M | 261 |
| 2011 | PLN 274.40 | PLN 319.89 | PLN 181.71 | PLN 219.88 | -19.1% | 11M | 260 |
| 2010 | PLN 232.39 | PLN 282.35 | PLN 191.27 | PLN 271.72 | +16.9% | 11.1M | 261 |
| 2009 | PLN 175.63 | PLN 262.33 | PLN 77.76 | PLN 232.39 | +32.3% | 15.1M | 261 |
| 2008 | PLN 449.58 | PLN 452.26 | PLN 123.88 | PLN 175.63 | -61.1% | 12.7M | 252 |
| 2007 | PLN 301.21 | PLN 549.24 | PLN 287.00 | PLN 451.37 | +50.3% | 6.7M | 250 |
| 2006 | PLN 152.84 | PLN 329.81 | PLN 142.11 | PLN 300.32 | +98.8% | 6.5M | 258 |
| 2005 | PLN 101.45 | PLN 153.29 | PLN 91.61 | PLN 151.05 | +48.2% | 5.4M | 260 |
| 2004 | PLN 82.68 | PLN 106.81 | PLN 77.94 | PLN 101.89 | +23.2% | 7M | 262 |
| 2003 | PLN 78.65 | PLN 113.07 | PLN 55.24 | PLN 82.68 | +5.1% | 9.1M | 261 |
| 2002 | PLN 95.92 | PLN 118.28 | PLN 62.66 | PLN 78.65 | -18.0% | 9.1M | 261 |
| 2001 | PLN 101.90 | PLN 114.35 | PLN 65.60 | PLN 95.92 | -5.9% | 8.5M | 261 |
| 2000 | PLN 102.77 | PLN 117.08 | PLN 81.68 | PLN 101.90 | n/a | 5.5M | 260 |
MBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 1,488 | +9.1% |
| August 2026 | PLN 1,363 | +0.9% |
| July 2026 | PLN 1,352 | -0.9% |
| June 2026 | PLN 1,364 | +6.6% |
| May 2026 | PLN 1,280 | +12.1% |
| April 2026 | PLN 1,142 | +5.7% |
| March 2026 | PLN 1,080 | +4.5% |
| February 2026 | PLN 1,034 | -0.4% |
| January 2026 | PLN 1,038 | -2.2% |
| December 2025 | PLN 1,062 | +3.5% |
| November 2025 | PLN 1,026 | +4.6% |
| October 2025 | PLN 981.20 | +9.0% |
About the MBK data
Daily bars. 6,875 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/MBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MBK share price history
