GPW · MFO · stock
Mfo S.A. (MFO) stock price history
Every GPW trading session of Mfo S.A. from Jan 9, 2014 to Sep 28, 2026: 3,162 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.
MFO adjusted close, 2014 to 2026
- PLN 54.88
- All time high, 2021
- PLN 42.50
- 52 week high, PLN 27.10 low
- 3,162
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MFO key facts
- Mfo S.A. (MFO) closed at PLN 31.80 on Sep 28, 2026 on GPW.
- MFO's all time high close is PLN 54.88, set on Nov 9, 2021; its all time low close is PLN 8.05 on Dec 22, 2014.
- MFO's 52 week range is PLN 27.10 to PLN 42.50.
- MFO returned -8.4% over the year to Sep 28, 2026 and -26.8% over five years.
- Over ten years MFO returned +89%, +6.6% a year compounded.
- MFO's deepest drawdown was -70.7% from May 22, 2017 to Mar 13, 2020.
- DataCedar holds 3,162 daily sessions of MFO history from Jan 9, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFO price chart, 2014 to 2026
MFO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +13.6% |
| 6 months | +0.3% |
| Year to date | -13.1% |
| 1 year | -8.4% |
| 3 years | +12.0% |
| 5 years | -26.8% |
| 10 years | +89.1% |
| Since Jan 9, 2014 | +243.5% |
| Compound annual growth, 12.7 years | +10.2% |
MFO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 54.88 on Nov 9, 2021
- All time low close
- PLN 8.05 on Dec 22, 2014
- 52 week high
- PLN 42.50 on Jan 23, 2026
- 52 week low
- PLN 27.10 on Jun 12, 2026
- Deepest drawdown
- -70.7% from May 22, 2017 to Mar 13, 2020, recovered May 5, 2021
- Best single session
- +20.3% on Nov 3, 2021
- Worst single session
- -15.8% on Mar 11, 2020
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2014
- 3.4×
- Best calendar year
- 2016, +111%
- Worst calendar year
- 2022, -35%
MFO 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. 2014 starts on Jan 9, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 39.60 | PLN 42.50 | PLN 27.10 | PLN 31.80 | -13.1% | 495.6K | 187 |
| 2025 | PLN 26.80 | PLN 40.00 | PLN 24.00 | PLN 36.60 | +36.6% | 790.5K | 249 |
| 2024 | PLN 35.90 | PLN 39.30 | PLN 23.60 | PLN 26.80 | -20.9% | 580.8K | 249 |
| 2023 | PLN 30.90 | PLN 42.00 | PLN 27.00 | PLN 33.90 | +9.7% | 708.3K | 250 |
| 2022 | PLN 48.34 | PLN 49.80 | PLN 29.10 | PLN 30.90 | -35.1% | 648.9K | 251 |
| 2021 | PLN 24.51 | PLN 58.16 | PLN 22.38 | PLN 47.61 | +95.7% | 1.4M | 251 |
| 2020 | PLN 22.20 | PLN 25.31 | PLN 10.97 | PLN 24.33 | +9.6% | 811K | 259 |
| 2019 | PLN 20.08 | PLN 23.80 | PLN 15.72 | PLN 22.20 | +10.6% | 319.3K | 261 |
| 2018 | PLN 28.42 | PLN 30.17 | PLN 16.23 | PLN 20.08 | -29.3% | 571.3K | 261 |
| 2017 | PLN 21.75 | PLN 38.74 | PLN 20.77 | PLN 28.42 | +30.8% | 964.9K | 255 |
| 2016 | PLN 9.92 | PLN 21.76 | PLN 9.23 | PLN 21.73 | +111.4% | 1.4M | 251 |
| 2015 | PLN 8.45 | PLN 10.93 | PLN 7.96 | PLN 10.28 | +21.6% | 528.8K | 261 |
| 2014 | PLN 9.10 | PLN 10.62 | PLN 7.89 | PLN 8.45 | n/a | 507.5K | 177 |
MFO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 31.80 | 0.0% |
| August 2026 | PLN 31.80 | +6.0% |
| July 2026 | PLN 30.00 | +5.6% |
| June 2026 | PLN 28.40 | -10.7% |
| May 2026 | PLN 31.80 | -4.5% |
| April 2026 | PLN 33.30 | +10.3% |
| March 2026 | PLN 30.20 | -14.7% |
| February 2026 | PLN 35.40 | -11.1% |
| January 2026 | PLN 39.80 | +8.7% |
| December 2025 | PLN 36.60 | +7.3% |
| November 2025 | PLN 34.10 | -10.5% |
| October 2025 | PLN 38.10 | +7.0% |
About the MFO data
Daily bars. 3,162 sessions from Jan 9, 2014 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 9, 2014, 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/MFO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MFO share price history
