GPW · MZA · stock
Muza S.A. (MZA) stock price history
Every GPW trading session of Muza S.A. from Nov 17, 2000 to Sep 25, 2026: 6,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MZA adjusted close, 2000 to 2026
- PLN 18.16
- All time high, 2023
- PLN 11.75
- 52 week high, PLN 7.50 low
- 6,645
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MZA key facts
- Muza S.A. (MZA) closed at PLN 9.00 on Sep 25, 2026 on GPW.
- MZA's all time high close is PLN 18.16, set on Jul 20, 2023; its all time low close is PLN 1.77 on Mar 11, 2020.
- MZA's 52 week range is PLN 7.50 to PLN 11.75.
- MZA returned -23.4% over the year to Sep 25, 2026 and +59.8% over five years.
- Over ten years MZA returned +157%, +9.9% a year compounded.
- MZA's deepest drawdown was -90.0% from Jul 15, 2010 to Mar 11, 2020.
- DataCedar holds 6,645 daily sessions of MZA history from Nov 17, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MZA price chart, 2000 to 2026
MZA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -4.8% |
| 6 months | +9.2% |
| Year to date | +17.8% |
| 1 year | -23.4% |
| 3 years | -40.0% |
| 5 years | +59.8% |
| 10 years | +157.0% |
| Since Nov 17, 2000 | -16.1% |
| Compound annual growth, 25.9 years | -0.7% |
MZA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 18.16 on Jul 20, 2023
- All time low close
- PLN 1.77 on Mar 11, 2020
- 52 week high
- PLN 11.75 on Sep 25, 2025
- 52 week low
- PLN 7.50 on Dec 23, 2025
- Deepest drawdown
- -90.0% from Jul 15, 2010 to Mar 11, 2020, recovered Jul 14, 2023
- Best single session
- +40.6% on Oct 10, 2005
- Worst single session
- -23.5% on Aug 16, 2007
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2023, +117%
- Worst calendar year
- 2002, -65%
MZA 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 Nov 17, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 7.56 | PLN 11.50 | PLN 7.50 | PLN 9.00 | +17.8% | 104.2K | 186 |
| 2025 | PLN 14.25 | PLN 16.00 | PLN 7.50 | PLN 7.64 | -46.2% | 144.7K | 249 |
| 2024 | PLN 13.13 | PLN 15.60 | PLN 11.50 | PLN 14.20 | +9.7% | 538.4K | 249 |
| 2023 | PLN 5.96 | PLN 18.16 | PLN 5.31 | PLN 12.94 | +117.2% | 823.8K | 250 |
| 2022 | PLN 4.84 | PLN 6.38 | PLN 4.84 | PLN 5.96 | +25.5% | 266.1K | 251 |
| 2021 | PLN 2.51 | PLN 6.37 | PLN 2.48 | PLN 4.75 | +99.5% | 814.1K | 251 |
| 2020 | PLN 2.31 | PLN 3.22 | PLN 1.76 | PLN 2.38 | +2.9% | 311.1K | 259 |
| 2019 | PLN 2.24 | PLN 2.62 | PLN 2.16 | PLN 2.31 | +3.0% | 146.1K | 261 |
| 2018 | PLN 2.99 | PLN 3.34 | PLN 2.24 | PLN 2.24 | -24.9% | 148.3K | 261 |
| 2017 | PLN 2.95 | PLN 3.79 | PLN 2.58 | PLN 2.99 | +1.4% | 434.4K | 255 |
| 2016 | PLN 2.41 | PLN 3.96 | PLN 2.03 | PLN 2.95 | +22.5% | 351.4K | 251 |
| 2015 | PLN 2.58 | PLN 3.28 | PLN 2.11 | PLN 2.41 | -6.9% | 179.8K | 261 |
| 2014 | PLN 2.95 | PLN 4.01 | PLN 2.24 | PLN 2.58 | -12.3% | 552.2K | 261 |
| 2013 | PLN 2.94 | PLN 3.23 | PLN 2.31 | PLN 2.95 | +0.3% | 386.4K | 261 |
| 2012 | PLN 3.97 | PLN 4.75 | PLN 2.70 | PLN 2.94 | -25.2% | 365K | 261 |
| 2011 | PLN 6.75 | PLN 7.59 | PLN 3.59 | PLN 3.92 | -41.4% | 2.7M | 260 |
| 2010 | PLN 6.67 | PLN 18.15 | PLN 5.61 | PLN 6.70 | +0.5% | 4.1M | 261 |
| 2009 | PLN 6.36 | PLN 7.60 | PLN 5.92 | PLN 6.67 | +4.9% | 312.9K | 261 |
| 2008 | PLN 5.95 | PLN 8.78 | PLN 4.27 | PLN 6.36 | +6.8% | 1.5M | 252 |
| 2007 | PLN 5.60 | PLN 10.34 | PLN 4.89 | PLN 5.95 | +6.2% | 5.5M | 250 |
| 2006 | PLN 3.33 | PLN 14.05 | PLN 3.26 | PLN 5.60 | +66.8% | 17.6M | 258 |
| 2005 | PLN 4.47 | PLN 4.47 | PLN 2.53 | PLN 3.36 | -23.5% | 1.5M | 260 |
| 2004 | PLN 4.60 | PLN 4.73 | PLN 4.22 | PLN 4.39 | -4.6% | 16.9K | 262 |
| 2003 | PLN 4.18 | PLN 4.60 | PLN 4.18 | PLN 4.60 | +10.1% | 0 | 261 |
| 2002 | PLN 11.80 | PLN 11.80 | PLN 3.83 | PLN 4.18 | -64.6% | 151.4K | 261 |
| 2001 | PLN 12.26 | PLN 15.18 | PLN 9.58 | PLN 11.80 | -3.8% | 398.2K | 261 |
| 2000 | PLN 10.73 | PLN 15.10 | PLN 10.73 | PLN 12.26 | n/a | 54.5K | 31 |
MZA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 9.00 | +2.9% |
| August 2026 | PLN 8.75 | +2.3% |
| July 2026 | PLN 8.55 | -5.5% |
| June 2026 | PLN 9.05 | -3.2% |
| May 2026 | PLN 9.35 | -4.6% |
| April 2026 | PLN 9.80 | +3.2% |
| March 2026 | PLN 9.50 | +14.5% |
| February 2026 | PLN 8.30 | -4.6% |
| January 2026 | PLN 8.70 | +13.9% |
| December 2025 | PLN 7.64 | -22.8% |
| November 2025 | PLN 9.90 | -2.0% |
| October 2025 | PLN 10.10 | -14.0% |
About the MZA data
Daily bars. 6,645 sessions from Nov 17, 2000 to Sep 25, 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 18, 2026 forward, most recent session Sep 25, 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 Nov 17, 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/MZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MZA share price history
