GPW · MLK · stock
MLK Foods Public Company LTD (MLK) stock price history
Every GPW trading session of MLK Foods Public Company LTD from Dec 6, 2010 to Sep 28, 2026: 4,048 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.
MLK adjusted close, 2010 to 2026
- PLN 47.64
- All time high, 2010
- PLN 2.27
- 52 week high, PLN 1.36 low
- 4,048
- 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.
MLK key facts
- MLK Foods Public Company LTD (MLK) closed at PLN 1.39 on Sep 28, 2026 on GPW.
- MLK's all time high close is PLN 47.64, set on Dec 27, 2010; its all time low close is PLN 0.2100 on Dec 28, 2018.
- MLK's 52 week range is PLN 1.36 to PLN 2.27.
- MLK returned -26.2% over the year to Sep 28, 2026 and +38.0% over five years.
- Over ten years MLK returned -25%, -2.9% a year compounded.
- MLK's deepest drawdown was -99.6% from Dec 27, 2010 to Dec 28, 2018.
- DataCedar holds 4,048 daily sessions of MLK history from Dec 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MLK price chart, 2010 to 2026
MLK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -15.2% |
| 6 months | -20.3% |
| Year to date | -23.8% |
| 1 year | -26.2% |
| 3 years | +72.3% |
| 5 years | +38.0% |
| 10 years | -25.5% |
| Since Dec 6, 2010 | -96.0% |
| Compound annual growth, 15.8 years | -18.4% |
MLK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 47.64 on Dec 27, 2010
- All time low close
- PLN 0.2100 on Dec 28, 2018
- 52 week high
- PLN 2.27 on Jan 28, 2026
- 52 week low
- PLN 1.36 on Sep 25, 2026
- Deepest drawdown
- -99.6% from Dec 27, 2010 to Dec 28, 2018, not yet recovered
- Best single session
- +37.1% on Oct 21, 2021
- Worst single session
- -33.8% on Feb 24, 2022
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +233%
- Worst calendar year
- 2014, -88%
MLK 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 Dec 6, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 1.87 | PLN 2.27 | PLN 1.36 | PLN 1.39 | -23.8% | 8.2M | 187 |
| 2025 | PLN 1.23 | PLN 4.20 | PLN 1.17 | PLN 1.83 | +52.5% | 34.6M | 249 |
| 2024 | PLN 0.5550 | PLN 1.83 | PLN 0.5350 | PLN 1.20 | +110.9% | 10.4M | 249 |
| 2023 | PLN 0.8900 | PLN 0.9870 | PLN 0.5320 | PLN 0.5690 | -35.2% | 3.7M | 250 |
| 2022 | PLN 2.29 | PLN 2.58 | PLN 0.7000 | PLN 0.8780 | -60.1% | 66.2M | 251 |
| 2021 | PLN 0.7200 | PLN 3.97 | PLN 0.6500 | PLN 2.20 | +233.3% | 43.3M | 251 |
| 2020 | PLN 0.4400 | PLN 1.24 | PLN 0.3499 | PLN 0.6600 | +50.0% | 5.2M | 259 |
| 2019 | PLN 0.2100 | PLN 0.5700 | PLN 0.2100 | PLN 0.4400 | +109.5% | 780.9K | 261 |
| 2018 | PLN 1.54 | PLN 1.68 | PLN 0.2100 | PLN 0.2100 | -86.4% | 3.3M | 261 |
| 2017 | PLN 2.01 | PLN 2.84 | PLN 1.41 | PLN 1.54 | -23.0% | 6.1M | 255 |
| 2016 | PLN 1.38 | PLN 2.64 | PLN 1.06 | PLN 2.00 | +40.8% | 10M | 251 |
| 2015 | PLN 1.48 | PLN 3.67 | PLN 0.8200 | PLN 1.42 | -4.1% | 17.1M | 261 |
| 2014 | PLN 12.23 | PLN 12.23 | PLN 1.48 | PLN 1.48 | -87.9% | 2.1M | 261 |
| 2013 | PLN 14.10 | PLN 15.83 | PLN 9.72 | PLN 12.23 | -13.3% | 3M | 261 |
| 2012 | PLN 14.02 | PLN 20.65 | PLN 12.67 | PLN 14.10 | +3.6% | 5.1M | 261 |
| 2011 | PLN 43.66 | PLN 46.18 | PLN 10.11 | PLN 13.61 | -68.8% | 2.2M | 260 |
| 2010 | PLN 33.72 | PLN 48.61 | PLN 32.84 | PLN 43.60 | n/a | 420.5K | 20 |
MLK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 1.39 | -13.1% |
| August 2026 | PLN 1.60 | +0.9% |
| July 2026 | PLN 1.59 | -0.6% |
| June 2026 | PLN 1.60 | -4.4% |
| May 2026 | PLN 1.67 | 0.0% |
| April 2026 | PLN 1.67 | -3.8% |
| March 2026 | PLN 1.74 | -5.9% |
| February 2026 | PLN 1.85 | -11.9% |
| January 2026 | PLN 2.10 | +14.8% |
| December 2025 | PLN 1.83 | -3.2% |
| November 2025 | PLN 1.89 | +1.3% |
| October 2025 | PLN 1.87 | +1.4% |
About the MLK data
Daily bars. 4,048 sessions from Dec 6, 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 Dec 6, 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/MLK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MLK share price history
