GPW · MBR · stock
Mo-BRUK S.A. (MBR) stock price history
Every GPW trading session of Mo-BRUK S.A. from Aug 11, 2010 to Nov 13, 2026: 4,011 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.
MBR adjusted close, 2010 to 2026
- PLN 435.50
- All time high, 2026
- PLN 440.00
- 52 week high, PLN 267.13 low
- 4,011
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MBR key facts
- Mo-BRUK S.A. (MBR) closed at PLN 430.00 on Nov 13, 2026 on GPW.
- MBR's all time high close is PLN 435.50, set on Oct 16, 2026; its all time low close is PLN 5.04 on Oct 19, 2015.
- MBR's 52 week range is PLN 267.13 to PLN 440.00.
- MBR returned +55.9% over the year to Nov 13, 2026 and +46.2% over five years.
- Over ten years MBR returned +4,931%, +48.0% a year compounded.
- MBR's deepest drawdown was -95.3% from Dec 8, 2010 to Oct 19, 2015.
- DataCedar holds 4,011 daily sessions of MBR history from Aug 11, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBR price chart, 2010 to 2026
MBR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +12.7% |
| 6 months | +26.1% |
| Year to date | +37.7% |
| 1 year | +55.9% |
| 3 years | +70.3% |
| 5 years | +46.2% |
| 10 years | +4,931% |
| Since Aug 11, 2010 | +468.7% |
| Compound annual growth, 16.3 years | +11.3% |
MBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 435.50 on Oct 16, 2026
- All time low close
- PLN 5.04 on Oct 19, 2015
- 52 week high
- PLN 440.00 on Oct 19, 2026
- 52 week low
- PLN 267.13 on Nov 21, 2025
- Deepest drawdown
- -95.3% from Dec 8, 2010 to Oct 19, 2015, recovered Feb 10, 2020
- Best single session
- +36.4% on Feb 8, 2016
- Worst single session
- -21.4% on May 12, 2017
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 5.7×
- Best calendar year
- 2019, +147%
- Worst calendar year
- 2013, -66%
MBR 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 11, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 319.98 | PLN 440.00 | PLN 310.85 | PLN 430.00 | +37.7% | 1M | 216 |
| 2025 | PLN 300.33 | PLN 345.33 | PLN 235.12 | PLN 312.29 | +3.8% | 1.5M | 249 |
| 2024 | PLN 289.87 | PLN 312.27 | PLN 246.14 | PLN 300.79 | +3.5% | 820.4K | 249 |
| 2023 | PLN 249.45 | PLN 300.41 | PLN 226.84 | PLN 290.74 | +16.6% | 1.2M | 248 |
| 2022 | PLN 294.89 | PLN 321.00 | PLN 222.66 | PLN 249.45 | -15.6% | 1.2M | 248 |
| 2021 | PLN 170.33 | PLN 317.57 | PLN 168.89 | PLN 295.66 | +78.1% | 1.9M | 251 |
| 2020 | PLN 70.25 | PLN 294.48 | PLN 68.90 | PLN 166.00 | +136.3% | 248.9K | 246 |
| 2019 | PLN 28.40 | PLN 81.05 | PLN 24.85 | PLN 70.25 | +147.3% | 24.6K | 253 |
| 2018 | PLN 13.48 | PLN 29.59 | PLN 12.36 | PLN 28.40 | +110.7% | 17.5K | 235 |
| 2017 | PLN 12.72 | PLN 18.41 | PLN 12.35 | PLN 13.48 | +9.0% | 23.4K | 242 |
| 2016 | PLN 5.91 | PLN 12.67 | PLN 5.59 | PLN 12.36 | +109.1% | 62.9K | 248 |
| 2015 | PLN 6.25 | PLN 6.84 | PLN 5.04 | PLN 5.91 | -5.4% | 209K | 235 |
| 2014 | PLN 11.18 | PLN 20.24 | PLN 6.25 | PLN 6.25 | -44.1% | 383.2K | 260 |
| 2013 | PLN 32.88 | PLN 35.51 | PLN 10.65 | PLN 11.18 | -66.0% | 30.9K | 212 |
| 2012 | PLN 63.12 | PLN 68.05 | PLN 31.36 | PLN 32.88 | -47.9% | 18.9K | 258 |
| 2011 | PLN 97.31 | PLN 101.91 | PLN 59.18 | PLN 63.12 | -38.1% | 32K | 260 |
| 2010 | PLN 69.04 | PLN 109.80 | PLN 64.44 | PLN 101.91 | n/a | 104.8K | 101 |
MBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 430.00 | +0.8% |
| October 2026 | PLN 426.50 | +7.8% |
| September 2026 | PLN 395.50 | +1.4% |
| August 2026 | PLN 390.00 | +2.6% |
| July 2026 | PLN 380.00 | +8.2% |
| June 2026 | PLN 351.21 | +2.1% |
| May 2026 | PLN 344.00 | +0.8% |
| April 2026 | PLN 341.12 | +4.4% |
| March 2026 | PLN 326.71 | -4.0% |
| February 2026 | PLN 340.16 | -1.7% |
| January 2026 | PLN 345.92 | +10.8% |
| December 2025 | PLN 312.29 | +3.8% |
About the MBR data
Daily bars. 4,011 sessions from Aug 11, 2010 to Nov 13, 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 Nov 10, 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 11, 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/gpw%3AMBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MBR share price history
