What is the all time high of MZA?

Muza S.A. (MZA) closed at its highest ever adjusted price, PLN 18.16, on Jul 20, 2023. Its lowest close was PLN 1.77 on Mar 11, 2020.

How much has MZA returned over the last 10 years?

+164.3% in price terms from the close ten years before Nov 13, 2026, which is +10.2% a year compounded. Over one year the return is -15.1%; over five years +62.5%.

What was the worst drawdown in MZA history?

-90.0% from the Jul 15, 2010 peak to the Mar 11, 2020 trough on adjusted closes; the previous peak was regained on Jul 14, 2023.

How far back does MZA historical data go?

The daily series starts on Nov 17, 2000 and runs to Nov 13, 2026: 6,643 trading sessions across 26.0 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are MZA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MZA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 17, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MZA?

Among complete calendar years, 2023 was the best at +117.2% and 2002 the worst at -64.6%, measured close to close.

GPW · MZA · stock

Muza S.A. (MZA) stock price history

Every GPW trading session of Muza S.A. from Nov 17, 2000 to Nov 13, 2026: 6,643 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.

Get MZA data, free key Year by year table

MZA adjusted close, 2000 to 2026

MZAMuza S.A.

PLN 8.70-15.1% over one year

PLN 18.16
All time high, 2023: PLN 11.50
52 week high, PLN 7.50 low: 6,643
Daily sessions since 2000

Last updated Nov 13, 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 8.70 on Nov 13, 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 11.50.
MZA returned -15.1% over the year to Nov 13, 2026 and +62.5% over five years.
Over ten years MZA returned +164%, +10.2% a year compounded.
MZA's deepest drawdown was -90.0% from Jul 15, 2010 to Mar 11, 2020.
DataCedar holds 6,643 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

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MZA returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+1.2%
3 months	0.0%
6 months	-3.9%
Year to date	+13.9%
1 year	-15.1%
3 years	-35.1%
5 years	+62.5%
10 years	+164.3%
Since Nov 17, 2000	-18.9%
Compound annual growth, 26.0 years	-0.8%

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 11.50 on Apr 1, 2026
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: 40.5%
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	PLN 7.56	PLN 11.50	PLN 7.50	PLN 8.70	+13.9%	113.9K	216
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%	804.1K	250
2020	PLN 2.31	PLN 3.22	PLN 1.76	PLN 2.38	+2.9%	310.9K	252
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%	418.3K	254
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%	382.9K	258
2012	PLN 3.97	PLN 4.75	PLN 2.70	PLN 2.94	-25.2%	360K	253
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%	312K	259
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	259
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%	144.4K	257
2001	PLN 12.26	PLN 15.18	PLN 9.58	PLN 11.80	-3.8%	396.8K	257
2000	PLN 10.73	PLN 15.10	PLN 10.73	PLN 12.26	n/a	54.5K	30

MZA monthly closes, last 12 months

Month	Month end close	Change
November 2026	PLN 8.70	0.0%
October 2026	PLN 8.70	-2.2%
September 2026	PLN 8.90	+1.7%
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%

About the MZA data

Daily bars. 6,643 sessions from Nov 17, 2000 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 18, 2026 forward, most recent session Nov 12, 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/gpw%3AMZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on GPW

MUR Murapol S.A.
MVP Marvipol Development S.A.
MWT M.W. Trade SA
MXC Maxcom S.A.
NCL Noctiluca Spólka Akcyjna
NEU Neuca S.A.
NFLX Netflix, Inc.
NIKE NIKE, Inc.

Browse GPW

Historical data guides

Common questions

MZA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market