Warsaw - Delayed Quote
PLN
mBank S.A. (MBK.WA)
1,632.00
-35.50
(-2.13%)
At close: October 30 at 5:04:04 PM GMT+1
Currency in PLN
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,650.00 | 1,667.50 | 1,600.00 | 1,632.00 | 1,632.00 | 52,161 |
|
Oct 29, 2026
|
1,600.00 | 1,701.00 | 1,585.00 | 1,667.50 | 1,667.50 | 63,558 |
|
Oct 28, 2026
|
1,485.00 | 1,611.50 | 1,471.00 | 1,611.50 | 1,611.50 | 45,738 |
|
Oct 27, 2026
|
1,410.00 | 1,484.50 | 1,399.00 | 1,484.50 | 1,484.50 | 31,751 |
|
Oct 26, 2026
|
1,405.00 | 1,418.50 | 1,395.50 | 1,418.50 | 1,418.50 | 15,861 |
|
Oct 23, 2026
|
1,400.00 | 1,404.00 | 1,370.00 | 1,392.50 | 1,392.50 | 31,131 |
|
Oct 22, 2026
|
1,435.00 | 1,442.00 | 1,408.50 | 1,408.50 | 1,408.50 | 17,033 |
|
Oct 21, 2026
|
1,417.00 | 1,444.00 | 1,408.50 | 1,444.00 | 1,444.00 | 20,723 |
|
Oct 20, 2026
|
1,424.00 | 1,428.00 | 1,372.50 | 1,417.00 | 1,417.00 | 21,289 |
|
Oct 19, 2026
|
1,431.00 | 1,433.00 | 1,400.00 | 1,406.00 | 1,406.00 | 13,590 |
|
Oct 16, 2026
|
1,423.00 | 1,434.00 | 1,399.50 | 1,433.50 | 1,433.50 | 15,484 |
|
Oct 15, 2026
|
1,418.00 | 1,439.00 | 1,404.50 | 1,404.50 | 1,404.50 | 19,567 |
|
Oct 14, 2026
|
1,459.00 | 1,459.00 | 1,411.50 | 1,428.00 | 1,428.00 | 13,704 |
|
Oct 13, 2026
|
1,440.00 | 1,464.50 | 1,430.00 | 1,449.00 | 1,449.00 | 19,894 |
|
Oct 12, 2026
|
1,401.50 | 1,439.50 | 1,401.50 | 1,439.50 | 1,439.50 | 11,971 |
|
Oct 9, 2026
|
1,410.00 | 1,410.00 | 1,388.00 | 1,401.50 | 1,401.50 | 32,075 |
|
Oct 8, 2026
|
1,457.50 | 1,457.50 | 1,391.00 | 1,391.00 | 1,391.00 | 24,593 |
|
Oct 7, 2026
|
1,495.50 | 1,504.00 | 1,442.50 | 1,454.00 | 1,454.00 | 18,621 |
|
Oct 6, 2026
|
1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
|
Oct 5, 2026
|
1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
|
Oct 2, 2026
|
1,420.50 | 1,423.00 | 1,364.00 | 1,391.00 | 1,391.00 | 27,835 |
|
Oct 1, 2026
|
1,489.50 | 1,489.50 | 1,402.00 | 1,408.50 | 1,408.50 | 30,680 |
|
Sep 30, 2026
|
1,464.00 | 1,495.50 | 1,464.00 | 1,469.50 | 1,469.50 | 19,533 |
|
Sep 29, 2026
|
1,489.00 | 1,490.00 | 1,451.00 | 1,463.50 | 1,463.50 | 12,579 |
|
Sep 28, 2026
|
1,496.00 | 1,501.00 | 1,477.50 | 1,487.50 | 1,487.50 | 13,492 |
|
Sep 25, 2026
|
1,511.00 | 1,527.00 | 1,489.00 | 1,495.50 | 1,495.50 | 9,324 |
|
Sep 24, 2026
|
1,524.50 | 1,524.50 | 1,480.00 | 1,505.00 | 1,505.00 | 12,187 |
|
Sep 23, 2026
|
1,540.00 | 1,550.00 | 1,491.00 | 1,512.00 | 1,512.00 | 15,678 |
|
Sep 22, 2026
|
1,516.00 | 1,540.00 | 1,501.50 | 1,526.50 | 1,526.50 | 21,032 |
|
Sep 21, 2026
|
1,420.50 | 1,521.50 | 1,414.00 | 1,516.00 | 1,516.00 | 30,122 |
|
Sep 18, 2026
|
1,455.00 | 1,455.00 | 1,395.50 | 1,399.50 | 1,399.50 | 61,764 |
|
Sep 17, 2026
|
1,429.00 | 1,458.50 | 1,429.00 | 1,436.00 | 1,436.00 | 16,295 |
|
Sep 16, 2026
|
1,450.00 | 1,459.00 | 1,413.50 | 1,437.00 | 1,437.00 | 18,976 |
|
Sep 15, 2026
|
1,459.50 | 1,459.50 | 1,399.00 | 1,446.00 | 1,446.00 | 19,669 |
|
Sep 14, 2026
|
1,453.50 | 1,478.00 | 1,443.00 | 1,459.50 | 1,459.50 | 10,761 |
|
Sep 11, 2026
|
1,463.50 | 1,481.50 | 1,455.00 | 1,463.50 | 1,463.50 | 13,801 |
|
Sep 10, 2026
|
1,428.50 | 1,467.00 | 1,425.00 | 1,442.50 | 1,442.50 | 27,523 |
|
Sep 9, 2026
|
1,426.00 | 1,435.50 | 1,401.00 | 1,428.50 | 1,428.50 | 17,896 |
|
Sep 8, 2026
|
1,415.00 | 1,428.50 | 1,380.50 | 1,426.00 | 1,426.00 | 26,646 |
|
Sep 7, 2026
|
1,408.50 | 1,422.00 | 1,400.00 | 1,411.00 | 1,411.00 | 9,765 |
|
Sep 4, 2026
|
1,399.00 | 1,419.00 | 1,392.50 | 1,408.50 | 1,408.50 | 15,011 |
|
Sep 3, 2026
|
1,408.50 | 1,418.50 | 1,377.50 | 1,402.50 | 1,402.50 | 18,005 |
|
Sep 2, 2026
|
1,345.50 | 1,408.00 | 1,327.50 | 1,404.50 | 1,404.50 | 18,235 |
|
Sep 1, 2026
|
1,363.00 | 1,368.00 | 1,331.00 | 1,345.50 | 1,345.50 | 15,558 |
|
Aug 31, 2026
|
1,350.50 | 1,378.00 | 1,343.00 | 1,363.00 | 1,363.00 | 42,985 |
|
Aug 28, 2026
|
1,360.50 | 1,372.50 | 1,344.00 | 1,354.00 | 1,354.00 | 9,471 |
|
Aug 27, 2026
|
1,398.00 | 1,398.00 | 1,344.00 | 1,352.00 | 1,352.00 | 12,724 |
|
Aug 26, 2026
|
1,385.00 | 1,403.00 | 1,377.00 | 1,392.00 | 1,392.00 | 10,794 |
|
Aug 25, 2026
|
1,374.00 | 1,388.00 | 1,365.00 | 1,370.50 | 1,370.50 | 9,074 |
|
Aug 24, 2026
|
1,387.50 | 1,387.50 | 1,346.00 | 1,378.00 | 1,378.00 | 12,066 |
|
Aug 21, 2026
|
1,384.00 | 1,411.50 | 1,380.00 | 1,385.50 | 1,385.50 | 11,309 |
|
Aug 20, 2026
|
1,416.00 | 1,417.50 | 1,380.00 | 1,386.00 | 1,386.00 | 18,463 |
|
Aug 19, 2026
|
1,398.00 | 1,423.00 | 1,375.50 | 1,405.00 | 1,405.00 | 41,159 |
|
Aug 18, 2026
|
1,412.50 | 1,421.50 | 1,397.50 | 1,400.00 | 1,400.00 | 17,692 |
|
Aug 17, 2026
|
1,430.00 | 1,434.00 | 1,409.50 | 1,420.00 | 1,420.00 | 13,122 |
|
Aug 14, 2026
|
1,422.50 | 1,431.00 | 1,390.00 | 1,431.00 | 1,431.00 | 13,905 |
|
Aug 13, 2026
|
1,418.00 | 1,432.00 | 1,393.50 | 1,405.50 | 1,405.50 | 13,013 |
|
Aug 12, 2026
|
1,414.50 | 1,424.00 | 1,400.50 | 1,418.00 | 1,418.00 | 18,394 |
|
Aug 11, 2026
|
1,410.50 | 1,442.00 | 1,410.50 | 1,415.00 | 1,415.00 | 20,372 |
|
Aug 10, 2026
|
1,415.00 | 1,424.00 | 1,393.50 | 1,417.50 | 1,417.50 | 20,374 |
|
Aug 7, 2026
|
1,436.50 | 1,449.50 | 1,414.50 | 1,415.00 | 1,415.00 | 17,121 |
|
Aug 6, 2026
|
1,424.50 | 1,458.50 | 1,417.00 | 1,436.50 | 1,436.50 | 27,675 |
|
Aug 5, 2026
|
1,450.00 | 1,460.00 | 1,399.50 | 1,419.50 | 1,419.50 | 27,053 |
|
Aug 4, 2026
|
1,369.00 | 1,448.50 | 1,365.50 | 1,448.50 | 1,448.50 | 35,668 |
|
Aug 3, 2026
|
1,351.50 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 24,603 |
|
Jul 31, 2026
|
1,360.00 | 1,364.00 | 1,335.00 | 1,351.50 | 1,351.50 | 22,953 |
|
Jul 30, 2026
|
1,344.50 | 1,367.00 | 1,327.50 | 1,355.00 | 1,355.00 | 34,370 |
|
Jul 29, 2026
|
1,318.00 | 1,355.00 | 1,318.00 | 1,344.00 | 1,344.00 | 28,848 |
|
Jul 28, 2026
|
1,330.00 | 1,346.00 | 1,304.00 | 1,316.50 | 1,316.50 | 21,885 |
|
Jul 27, 2026
|
1,315.50 | 1,350.00 | 1,315.50 | 1,324.00 | 1,324.00 | 14,077 |
|
Jul 24, 2026
|
1,309.00 | 1,331.50 | 1,295.00 | 1,303.50 | 1,303.50 | 19,714 |
|
Jul 23, 2026
|
1,350.00 | 1,353.00 | 1,294.50 | 1,308.50 | 1,308.50 | 44,707 |
|
Jul 22, 2026
|
1,400.00 | 1,400.00 | 1,356.50 | 1,360.00 | 1,360.00 | 21,155 |
|
Jul 21, 2026
|
1,389.00 | 1,405.00 | 1,383.50 | 1,400.00 | 1,400.00 | 22,737 |
|
Jul 20, 2026
|
1,365.00 | 1,397.50 | 1,358.50 | 1,380.50 | 1,380.50 | 12,437 |
|
Jul 17, 2026
|
1,403.50 | 1,403.50 | 1,336.00 | 1,367.00 | 1,367.00 | 33,676 |
|
Jul 16, 2026
|
1,419.00 | 1,433.00 | 1,390.00 | 1,392.50 | 1,392.50 | 24,218 |
|
Jul 15, 2026
|
1,438.00 | 1,450.00 | 1,409.00 | 1,415.00 | 1,415.00 | 14,930 |
|
Jul 14, 2026
|
1,436.50 | 1,447.00 | 1,396.00 | 1,447.00 | 1,447.00 | 19,637 |
|
Jul 13, 2026
|
1,438.00 | 1,448.00 | 1,407.00 | 1,436.50 | 1,436.50 | 16,931 |
|
Jul 10, 2026
|
1,394.50 | 1,444.00 | 1,394.50 | 1,430.00 | 1,430.00 | 16,129 |
|
Jul 9, 2026
|
1,406.00 | 1,438.00 | 1,386.00 | 1,395.00 | 1,395.00 | 19,230 |
|
Jul 8, 2026
|
1,407.50 | 1,432.00 | 1,380.00 | 1,404.00 | 1,404.00 | 25,807 |
|
Jul 7, 2026
|
1,432.00 | 1,432.00 | 1,385.00 | 1,407.50 | 1,407.50 | 29,749 |
|
Jul 6, 2026
|
1,404.50 | 1,433.50 | 1,404.50 | 1,420.00 | 1,420.00 | 25,117 |
|
Jul 3, 2026
|
1,392.50 | 1,409.50 | 1,386.00 | 1,404.00 | 1,404.00 | 12,732 |
|
Jul 2, 2026
|
1,375.00 | 1,389.00 | 1,368.00 | 1,389.00 | 1,389.00 | 18,539 |
|
Jul 1, 2026
|
1,360.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,368.00 | 12,266 |
|
Jun 30, 2026
|
1,365.00 | 1,375.00 | 1,331.00 | 1,364.00 | 1,364.00 | 31,124 |
|
Jun 29, 2026
|
1,388.50 | 1,392.00 | 1,352.00 | 1,358.50 | 1,358.50 | 14,734 |
|
Jun 26, 2026
|
1,389.50 | 1,395.50 | 1,357.50 | 1,372.50 | 1,372.50 | 14,841 |
|
Jun 25, 2026
|
1,392.50 | 1,412.50 | 1,378.50 | 1,382.00 | 1,382.00 | 16,234 |
|
Jun 24, 2026
|
1,418.00 | 1,418.00 | 1,370.50 | 1,389.50 | 1,389.50 | 26,613 |
|
Jun 23, 2026
|
1,418.00 | 1,418.00 | 1,377.00 | 1,412.00 | 1,412.00 | 21,136 |
|
Jun 22, 2026
|
1,445.00 | 1,450.00 | 1,382.50 | 1,410.00 | 1,410.00 | 26,889 |
|
Jun 19, 2026
|
1,435.00 | 1,438.00 | 1,412.50 | 1,434.00 | 1,434.00 | 74,963 |
|
Jun 18, 2026
|
1,465.00 | 1,465.00 | 1,425.50 | 1,435.00 | 1,435.00 | 30,086 |
|
Jun 17, 2026
|
1,457.00 | 1,473.00 | 1,425.00 | 1,452.00 | 1,452.00 | 33,349 |
|
Jun 16, 2026
|
1,415.50 | 1,474.00 | 1,415.00 | 1,457.00 | 1,457.00 | 46,133 |
|
Jun 15, 2026
|
1,419.50 | 1,469.00 | 1,409.00 | 1,415.50 | 1,415.50 | 52,824 |
|
Jun 12, 2026
|
1,330.00 | 1,422.50 | 1,329.50 | 1,414.50 | 1,414.50 | 39,976 |
|
Jun 11, 2026
|
1,290.50 | 1,331.50 | 1,282.00 | 1,331.50 | 1,331.50 | 18,210 |
|
Jun 10, 2026
|
1,289.50 | 1,301.50 | 1,267.50 | 1,290.50 | 1,290.50 | 13,494 |
|
Jun 9, 2026
|
1,297.00 | 1,322.50 | 1,284.00 | 1,294.00 | 1,294.00 | 24,403 |
|
Jun 8, 2026
|
1,256.00 | 1,297.00 | 1,250.00 | 1,295.00 | 1,295.00 | 26,136 |
|
Jun 5, 2026
|
1,293.50 | 1,295.00 | 1,256.00 | 1,272.00 | 1,272.00 | 24,735 |
|
Jun 3, 2026
|
1,285.00 | 1,295.00 | 1,268.50 | 1,285.50 | 1,285.50 | 14,331 |
|
Jun 2, 2026
|
1,269.50 | 1,297.00 | 1,261.00 | 1,285.50 | 1,285.50 | 15,708 |
|
Jun 1, 2026
|
1,280.00 | 1,294.50 | 1,250.00 | 1,258.00 | 1,258.00 | 17,956 |
|
May 29, 2026
|
1,248.50 | 1,280.00 | 1,244.50 | 1,280.00 | 1,280.00 | 216,651 |
|
May 28, 2026
|
1,240.00 | 1,248.00 | 1,217.00 | 1,245.00 | 1,245.00 | 22,047 |
|
May 27, 2026
|
1,242.00 | 1,261.00 | 1,237.50 | 1,240.00 | 1,240.00 | 23,895 |
|
May 26, 2026
|
1,249.00 | 1,256.00 | 1,226.50 | 1,232.50 | 1,232.50 | 19,049 |
|
May 25, 2026
|
1,219.50 | 1,258.50 | 1,219.50 | 1,249.00 | 1,249.00 | 16,972 |
|
May 22, 2026
|
1,198.50 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 21,224 |
|
May 21, 2026
|
1,180.50 | 1,215.00 | 1,180.00 | 1,201.50 | 1,201.50 | 15,540 |
|
May 20, 2026
|
1,200.50 | 1,222.50 | 1,169.50 | 1,206.00 | 1,206.00 | 19,723 |
|
May 19, 2026
|
1,254.00 | 1,255.00 | 1,187.00 | 1,187.00 | 1,187.00 | 20,651 |
|
May 18, 2026
|
1,217.00 | 1,255.00 | 1,208.50 | 1,229.50 | 1,229.50 | 56,414 |
|
May 15, 2026
|
1,242.00 | 1,249.50 | 1,212.00 | 1,221.00 | 1,221.00 | 26,531 |
|
May 14, 2026
|
1,200.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | 39,853 |
|
May 13, 2026
|
1,170.00 | 1,198.50 | 1,170.00 | 1,192.00 | 1,192.00 | 19,224 |
|
May 12, 2026
|
1,186.50 | 1,186.50 | 1,152.00 | 1,169.50 | 1,169.50 | 34,121 |
|
May 11, 2026
|
1,142.00 | 1,186.00 | 1,130.50 | 1,174.00 | 1,174.00 | 22,111 |
|
May 8, 2026
|
1,198.00 | 1,198.00 | 1,141.50 | 1,148.50 | 1,148.50 | 19,520 |
|
May 7, 2026
|
1,195.00 | 1,212.50 | 1,172.00 | 1,173.00 | 1,173.00 | 21,031 |
|
May 6, 2026
|
1,136.00 | 1,210.00 | 1,127.00 | 1,195.00 | 1,195.00 | 28,475 |
|
May 5, 2026
|
1,145.00 | 1,145.00 | 1,103.00 | 1,125.00 | 1,125.00 | 17,420 |
|
May 4, 2026
|
1,142.00 | 1,166.00 | 1,114.00 | 1,128.50 | 1,128.50 | 16,228 |
|
Apr 30, 2026
|
1,164.00 | 1,164.00 | 1,122.00 | 1,141.50 | 1,141.50 | 32,945 |
|
Apr 29, 2026
|
1,149.50 | 1,180.50 | 1,127.00 | 1,135.50 | 1,135.50 | 41,222 |
|
Apr 28, 2026
|
1,143.00 | 1,162.00 | 1,130.50 | 1,133.00 | 1,133.00 | 16,407 |
|
Apr 27, 2026
|
1,152.50 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | 18,509 |
|
Apr 24, 2026
|
1,179.00 | 1,190.00 | 1,150.00 | 1,158.00 | 1,158.00 | 34,505 |
|
Apr 23, 2026
|
1,202.00 | 1,210.00 | 1,165.00 | 1,177.50 | 1,177.50 | 39,964 |
|
Apr 22, 2026
|
1,215.50 | 1,216.00 | 1,188.00 | 1,201.50 | 1,201.50 | 12,326 |
|
Apr 21, 2026
|
1,259.50 | 1,259.50 | 1,208.00 | 1,216.50 | 1,216.50 | 34,538 |
|
Apr 20, 2026
|
1,253.00 | 1,261.00 | 1,244.00 | 1,253.00 | 1,253.00 | 35,148 |
|
Apr 17, 2026
|
1,250.00 | 1,288.00 | 1,234.50 | 1,285.00 | 1,285.00 | 50,994 |
|
Apr 16, 2026
|
1,282.50 | 1,287.00 | 1,248.00 | 1,250.00 | 1,250.00 | 21,642 |
|
Apr 15, 2026
|
1,271.50 | 1,282.00 | 1,258.00 | 1,277.00 | 1,277.00 | 16,319 |
|
Apr 14, 2026
|
1,270.00 | 1,282.00 | 1,248.00 | 1,271.50 | 1,271.50 | 18,589 |
|
Apr 13, 2026
|
1,256.00 | 1,274.00 | 1,248.50 | 1,259.50 | 1,259.50 | 24,468 |
|
Apr 10, 2026
|
1,262.50 | 1,280.50 | 1,223.50 | 1,280.50 | 1,280.50 | 25,783 |
|
Apr 9, 2026
|
1,240.00 | 1,259.50 | 1,235.00 | 1,235.00 | 1,235.00 | 33,547 |
|
Apr 8, 2026
|
1,194.00 | 1,271.00 | 1,186.00 | 1,256.00 | 1,256.00 | 51,694 |
|
Apr 7, 2026
|
1,160.00 | 1,195.00 | 1,141.00 | 1,148.00 | 1,148.00 | 37,214 |
|
Apr 2, 2026
|
1,116.50 | 1,170.00 | 1,099.00 | 1,159.00 | 1,159.00 | 19,178 |
|
Apr 1, 2026
|
1,095.00 | 1,155.00 | 1,095.00 | 1,149.00 | 1,149.00 | 40,851 |
|
Mar 31, 2026
|
1,066.50 | 1,092.00 | 1,066.50 | 1,079.50 | 1,079.50 | 24,930 |
|
Mar 30, 2026
|
1,085.00 | 1,085.50 | 1,066.00 | 1,066.00 | 1,066.00 | 20,062 |
|
Mar 27, 2026
|
1,078.00 | 1,086.00 | 1,053.50 | 1,082.00 | 1,082.00 | 31,920 |
|
Mar 26, 2026
|
1,052.00 | 1,082.50 | 1,046.50 | 1,073.50 | 1,073.50 | 30,531 |
|
Mar 25, 2026
|
1,048.00 | 1,083.00 | 1,048.00 | 1,073.00 | 1,073.00 | 27,662 |
|
Mar 24, 2026
|
1,070.00 | 1,070.00 | 1,038.00 | 1,048.00 | 1,048.00 | 34,633 |
|
Mar 23, 2026
|
1,035.50 | 1,076.50 | 998.20 | 1,057.00 | 1,057.00 | 42,112 |
|
Mar 20, 2026
|
1,053.00 | 1,069.00 | 1,032.50 | 1,041.50 | 1,041.50 | 92,198 |
|
Mar 19, 2026
|
1,052.50 | 1,064.00 | 1,045.00 | 1,053.00 | 1,053.00 | 39,371 |
|
Mar 18, 2026
|
1,055.00 | 1,084.00 | 1,049.00 | 1,052.50 | 1,052.50 | 54,267 |
|
Mar 17, 2026
|
1,022.50 | 1,064.00 | 1,006.50 | 1,053.00 | 1,053.00 | 62,391 |
|
Mar 16, 2026
|
970.20 | 1,032.00 | 970.00 | 1,026.50 | 1,026.50 | 43,201 |
|
Mar 13, 2026
|
975.00 | 982.00 | 960.60 | 967.20 | 967.20 | 28,558 |
|
Mar 12, 2026
|
975.00 | 975.40 | 957.00 | 970.60 | 970.60 | 44,333 |
|
Mar 11, 2026
|
974.60 | 992.00 | 969.40 | 975.00 | 975.00 | 45,698 |
|
Mar 10, 2026
|
963.60 | 996.80 | 955.00 | 974.40 | 974.40 | 40,700 |
|
Mar 9, 2026
|
906.00 | 949.80 | 903.80 | 943.00 | 943.00 | 22,573 |
|
Mar 6, 2026
|
969.20 | 975.00 | 927.00 | 936.80 | 936.80 | 21,382 |
|
Mar 5, 2026
|
980.00 | 982.00 | 956.20 | 967.80 | 967.80 | 14,676 |
|
Mar 4, 2026
|
950.00 | 982.00 | 950.00 | 976.20 | 976.20 | 24,069 |
|
Mar 3, 2026
|
1,000.00 | 1,007.50 | 944.40 | 944.40 | 944.40 | 36,313 |
|
Mar 2, 2026
|
1,014.00 | 1,017.50 | 989.60 | 999.40 | 999.40 | 22,678 |
|
Feb 27, 2026
|
1,051.50 | 1,058.00 | 1,028.50 | 1,033.50 | 1,033.50 | 40,428 |
|
Feb 26, 2026
|
1,055.50 | 1,069.00 | 1,042.00 | 1,050.00 | 1,050.00 | 21,120 |
|
Feb 25, 2026
|
1,042.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,060.00 | 15,449 |
|
Feb 24, 2026
|
1,079.50 | 1,079.50 | 1,028.50 | 1,041.00 | 1,041.00 | 17,828 |
|
Feb 23, 2026
|
1,052.50 | 1,080.00 | 1,044.00 | 1,064.50 | 1,064.50 | 33,568 |
|
Feb 20, 2026
|
1,048.00 | 1,055.00 | 1,035.50 | 1,052.00 | 1,052.00 | 25,375 |
|
Feb 19, 2026
|
1,050.00 | 1,061.00 | 1,035.50 | 1,044.50 | 1,044.50 | 12,177 |
|
Feb 18, 2026
|
1,029.00 | 1,051.50 | 1,027.00 | 1,046.50 | 1,046.50 | 11,900 |
|
Feb 17, 2026
|
1,028.00 | 1,030.00 | 1,012.00 | 1,028.50 | 1,028.50 | 8,918 |
|
Feb 16, 2026
|
1,035.50 | 1,036.00 | 1,019.00 | 1,022.50 | 1,022.50 | 23,093 |
|
Feb 13, 2026
|
1,050.50 | 1,051.00 | 1,010.50 | 1,012.00 | 1,012.00 | 30,172 |
|
Feb 12, 2026
|
1,043.50 | 1,070.50 | 1,043.50 | 1,062.50 | 1,062.50 | 16,133 |
|
Feb 11, 2026
|
1,070.00 | 1,079.00 | 1,041.50 | 1,050.00 | 1,050.00 | 23,252 |
|
Feb 10, 2026
|
1,084.50 | 1,094.00 | 1,070.00 | 1,070.00 | 1,070.00 | 19,207 |
|
Feb 9, 2026
|
1,077.00 | 1,086.50 | 1,070.50 | 1,084.50 | 1,084.50 | 16,852 |
|
Feb 6, 2026
|
1,050.00 | 1,073.00 | 1,050.00 | 1,064.00 | 1,064.00 | 11,400 |
|
Feb 5, 2026
|
1,079.50 | 1,096.50 | 1,050.50 | 1,053.50 | 1,053.50 | 19,405 |
|
Feb 4, 2026
|
1,083.00 | 1,083.00 | 1,063.00 | 1,075.00 | 1,075.00 | 21,082 |
|
Feb 3, 2026
|
1,070.00 | 1,090.00 | 1,053.50 | 1,083.00 | 1,083.00 | 59,319 |
|
Feb 2, 2026
|
1,038.00 | 1,057.50 | 1,015.00 | 1,055.00 | 1,055.00 | 30,431 |
|
Jan 30, 2026
|
1,014.00 | 1,044.50 | 1,003.00 | 1,038.00 | 1,038.00 | 45,540 |
|
Jan 29, 2026
|
1,022.00 | 1,032.00 | 998.00 | 1,004.00 | 1,004.00 | 34,263 |
|
Jan 28, 2026
|
1,032.00 | 1,038.00 | 1,009.50 | 1,017.00 | 1,017.00 | 21,029 |
|
Jan 27, 2026
|
1,011.00 | 1,049.00 | 1,000.50 | 1,031.50 | 1,031.50 | 45,392 |
|
Jan 26, 2026
|
998.00 | 1,019.50 | 996.00 | 1,012.50 | 1,012.50 | 18,496 |
|
Jan 23, 2026
|
1,026.00 | 1,028.00 | 1,001.00 | 1,002.50 | 1,002.50 | 23,136 |
|
Jan 22, 2026
|
1,005.00 | 1,024.50 | 998.00 | 1,024.50 | 1,024.50 | 34,177 |
|
Jan 21, 2026
|
1,004.00 | 1,009.00 | 985.00 | 990.20 | 990.20 | 19,903 |
|
Jan 20, 2026
|
1,012.00 | 1,015.00 | 988.00 | 1,004.50 | 1,004.50 | 13,909 |
|
Jan 19, 2026
|
1,010.00 | 1,014.50 | 996.20 | 1,006.50 | 1,006.50 | 12,057 |
|
Jan 16, 2026
|
1,020.00 | 1,028.50 | 1,002.00 | 1,013.00 | 1,013.00 | 17,210 |
|
Jan 15, 2026
|
1,019.50 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | 18,585 |
|
Jan 14, 2026
|
1,044.50 | 1,050.00 | 1,001.50 | 1,019.50 | 1,019.50 | 18,157 |
|
Jan 13, 2026
|
1,062.50 | 1,069.00 | 1,031.50 | 1,044.50 | 1,044.50 | 16,274 |
|
Jan 12, 2026
|
1,060.50 | 1,064.00 | 1,036.50 | 1,059.00 | 1,059.00 | 15,110 |
|
Jan 9, 2026
|
1,056.50 | 1,066.50 | 1,036.00 | 1,048.50 | 1,048.50 | 18,743 |
|
Jan 8, 2026
|
1,100.00 | 1,100.00 | 1,050.50 | 1,056.00 | 1,056.00 | 20,914 |
|
Jan 7, 2026
|
1,083.50 | 1,100.00 | 1,062.50 | 1,100.00 | 1,100.00 | 31,981 |
|
Jan 5, 2026
|
1,098.50 | 1,109.50 | 1,062.00 | 1,066.00 | 1,066.00 | 25,786 |
|
Jan 2, 2026
|
1,072.50 | 1,100.50 | 1,054.50 | 1,099.00 | 1,099.00 | 27,470 |
|
Dec 30, 2025
|
1,053.50 | 1,075.00 | 1,051.00 | 1,061.50 | 1,061.50 | 19,392 |
|
Dec 29, 2025
|
1,073.50 | 1,075.00 | 1,039.00 | 1,053.50 | 1,053.50 | 13,511 |
|
Dec 23, 2025
|
1,058.00 | 1,074.50 | 1,046.50 | 1,060.00 | 1,060.00 | 12,953 |
|
Dec 22, 2025
|
1,057.00 | 1,074.50 | 1,052.50 | 1,058.00 | 1,058.00 | 13,087 |
|
Dec 19, 2025
|
1,020.00 | 1,063.00 | 1,020.00 | 1,056.50 | 1,056.50 | 104,303 |
|
Dec 18, 2025
|
1,009.50 | 1,023.50 | 1,000.50 | 1,023.50 | 1,023.50 | 49,632 |
|
Dec 17, 2025
|
1,026.00 | 1,029.00 | 1,005.00 | 1,011.50 | 1,011.50 | 41,441 |
|
Dec 16, 2025
|
1,025.00 | 1,029.00 | 1,009.00 | 1,020.00 | 1,020.00 | 30,763 |
|
Dec 15, 2025
|
1,014.50 | 1,025.00 | 993.60 | 1,025.00 | 1,025.00 | 69,972 |
|
Dec 12, 2025
|
1,017.50 | 1,028.00 | 1,002.50 | 1,015.00 | 1,015.00 | 20,505 |
|
Dec 11, 2025
|
1,011.00 | 1,017.50 | 1,001.50 | 1,014.50 | 1,014.50 | 22,419 |
|
Dec 10, 2025
|
1,011.50 | 1,014.50 | 999.80 | 1,010.00 | 1,010.00 | 29,379 |
|
Dec 9, 2025
|
1,009.50 | 1,012.50 | 994.80 | 1,010.00 | 1,010.00 | 37,623 |
|
Dec 8, 2025
|
1,001.00 | 1,018.50 | 999.60 | 1,001.00 | 1,001.00 | 15,620 |
|
Dec 5, 2025
|
1,012.00 | 1,012.00 | 998.00 | 1,002.50 | 1,002.50 | 14,620 |
|
Dec 4, 2025
|
1,009.50 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | 13,214 |
|
Dec 3, 2025
|
1,016.50 | 1,017.00 | 994.00 | 1,000.00 | 1,000.00 | 20,076 |
|
Dec 2, 2025
|
1,027.50 | 1,027.50 | 1,001.50 | 1,012.00 | 1,012.00 | 20,828 |
|
Dec 1, 2025
|
1,028.50 | 1,032.00 | 1,015.00 | 1,020.00 | 1,020.00 | 24,575 |
|
Nov 28, 2025
|
1,024.50 | 1,037.50 | 1,016.00 | 1,026.00 | 1,026.00 | 21,486 |
|
Nov 27, 2025
|
1,042.50 | 1,044.00 | 1,030.50 | 1,034.00 | 1,034.00 | 15,707 |
|
Nov 26, 2025
|
1,012.00 | 1,050.00 | 1,010.50 | 1,043.00 | 1,043.00 | 30,866 |
|
Nov 25, 2025
|
1,029.00 | 1,034.00 | 995.00 | 1,008.00 | 1,008.00 | 27,452 |
|
Nov 24, 2025
|
1,021.00 | 1,029.00 | 995.60 | 1,029.00 | 1,029.00 | 67,483 |
|
Nov 21, 2025
|
1,030.00 | 1,030.00 | 1,007.00 | 1,018.00 | 1,018.00 | 24,009 |
|
Nov 20, 2025
|
1,045.00 | 1,058.00 | 1,022.50 | 1,031.50 | 1,031.50 | 13,364 |
|
Nov 19, 2025
|
1,018.00 | 1,045.00 | 1,018.00 | 1,040.50 | 1,040.50 | 28,074 |
|
Nov 18, 2025
|
1,043.50 | 1,043.50 | 1,014.00 | 1,026.50 | 1,026.50 | 20,784 |
|
Nov 17, 2025
|
1,056.50 | 1,069.00 | 1,035.00 | 1,046.50 | 1,046.50 | 19,232 |
|
Nov 14, 2025
|
1,065.50 | 1,065.50 | 1,035.00 | 1,056.50 | 1,056.50 | 15,324 |
|
Nov 13, 2025
|
1,059.00 | 1,080.50 | 1,049.50 | 1,061.50 | 1,061.50 | 20,481 |
|
Nov 12, 2025
|
1,055.00 | 1,069.00 | 1,032.00 | 1,049.50 | 1,049.50 | 21,974 |
|
Nov 10, 2025
|
1,031.50 | 1,054.50 | 1,031.50 | 1,050.00 | 1,050.00 | 13,018 |
|
Nov 7, 2025
|
1,002.00 | 1,031.00 | 1,002.00 | 1,024.50 | 1,024.50 | 15,963 |
|
Nov 6, 2025
|
1,010.00 | 1,022.50 | 993.60 | 1,000.00 | 1,000.00 | 18,815 |
|
Nov 5, 2025
|
1,008.50 | 1,013.50 | 994.00 | 994.00 | 994.00 | 23,644 |
|
Nov 4, 2025
|
1,013.00 | 1,013.00 | 995.80 | 1,008.50 | 1,008.50 | 11,834 |
|
Nov 3, 2025
|
988.20 | 1,023.50 | 988.20 | 1,014.50 | 1,014.50 | 14,227 |
|
Oct 31, 2025
|
1,017.00 | 1,023.50 | 975.00 | 981.20 | 981.20 | 26,124 |
|
Oct 30, 2025
|
1,000.00 | 1,038.00 | 1,000.00 | 1,017.50 | 1,017.50 | 16,268 |
