Stock listing
NEWCONNECT:MFD M Food S.A. Akcje
Follow M Food S.A. into a list and get an email when it puts out news.
Share price · NEWCONNECT:MFD
3.78 PLN +0.08 (+2.2%)
Close on Oct 30, 2026
- Day range
- 3.66 – 3.80 PLNOct 30, 2026
- Volume
- 2,559 sharesOct 30, 2026
- Market cap
- 36.71M PLNAt the close on Oct 30, 2026 · price × 9.71M shares outstanding
- 52-week range
- 0.585 – 4.36 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 72,234 PLNMedian day 9,273 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NEWCONNECT:MFD · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.78 | +0.08 | +2.2% | 3.78 | 3.80 | 3.66 | 2,559 | |
| 3.70 | -0.08 | -2.1% | 3.68 | 3.80 | 3.64 | 1,687 | |
| 3.78 | +0.02 | +0.5% | 3.72 | 3.90 | 3.68 | 4,674 | |
| 3.76 | -0.12 | -3.1% | 3.88 | 3.88 | 3.62 | 1,545 | |
| 3.88 | -0.02 | -0.5% | 3.90 | 3.90 | 3.66 | 1,197 | |
| 3.90 | +0.18 | +4.8% | 3.60 | 3.90 | 3.60 | 4,655 | |
| 3.72 | 0.00 | 0.0% | 3.58 | 3.76 | 3.58 | 1,752 | |
| 3.72 | +0.02 | +0.5% | 3.74 | 3.80 | 3.56 | 2,043 | |
| 3.70 | -0.14 | -3.6% | 3.82 | 3.82 | 3.64 | 1,892 | |
| 3.84 | +0.18 | +4.9% | 3.74 | 3.86 | 3.62 | 2,343 | |
| 3.66 | +0.04 | +1.1% | 3.62 | 3.78 | 3.42 | 24,772 | |
| 3.62 | -0.02 | -0.5% | 3.62 | 3.88 | 3.62 | 13,489 | |
| 3.64 | -0.20 | -5.2% | 3.80 | 3.92 | 3.60 | 26,287 | |
| 3.84 | -0.06 | -1.5% | 3.80 | 3.98 | 3.78 | 4,855 | |
| 3.90 | -0.02 | -0.5% | 3.84 | 3.94 | 3.82 | 5,444 | |
| 3.92 | -0.04 | -1.0% | 3.96 | 3.96 | 3.84 | 2,562 | |
| 3.96 | 0.00 | 0.0% | 3.96 | 3.96 | 3.92 | 702 | |
| 3.96 | +0.04 | +1.0% | 3.90 | 3.98 | 3.72 | 9,279 | |
| 3.92 | -0.08 | -2.0% | 4.00 | 4.00 | 3.76 | 7,585 | |
| 4.00 | +0.02 | +0.5% | 3.98 | 4.00 | 3.86 | 4,442 | |
| 3.98 | +0.06 | +1.5% | 4.04 | 4.04 | 3.84 | 18,372 | |
| 3.92 | -0.26 | -6.2% | 4.18 | 4.30 | 3.92 | 23,582 | |
| 4.18 | -0.12 | -2.8% | 4.28 | 4.28 | 3.70 | 45,453 | |
| 4.30 | +0.14 | +3.4% | 4.16 | 4.36 | 4.04 | 71,598 | |
| 4.16 | +0.36 | +9.5% | 3.76 | 4.24 | 3.76 | 31,718 | |
| 3.80 | +0.20 | +5.6% | 3.60 | 3.88 | 3.42 | 15,468 | |
| 3.60 | -0.06 | -1.6% | 3.54 | 3.66 | 3.50 | 6,745 | |
| 3.66 | +0.02 | +0.5% | 3.60 | 3.66 | 3.52 | 2,346 | |
| 3.64 | -0.04 | -1.1% | 3.68 | 3.68 | 3.54 | 2,921 | |
| 3.68 | +0.20 | +5.7% | 3.48 | 3.68 | 3.38 | 7,731 | |
| 3.48 | +0.02 | +0.6% | 3.48 | 3.50 | 3.36 | 9,273 | |
| 3.46 | -0.04 | -1.1% | 3.50 | 3.60 | 3.16 | 13,758 | |
| 3.50 | 0.00 | 0.0% | 3.56 | 3.60 | 3.40 | 5,289 | |
| 3.50 | -0.20 | -5.4% | 3.70 | 3.84 | 3.50 | 16,643 | |
| 3.70 | +0.18 | +5.1% | 3.58 | 3.92 | 3.46 | 59,593 | |
| 3.52 | +0.02 | +0.6% | 3.40 | 3.52 | 3.40 | 2,929 | |
| 3.50 | 0.00 | 0.0% | 3.50 | 3.50 | 3.38 | 4,154 | |
| 3.50 | 0.00 | 0.0% | 3.50 | 3.52 | 3.38 | 6,529 | |
| 3.50 | 0.00 | 0.0% | 3.50 | 3.56 | 3.30 | 9,985 | |
| 3.50 | +0.12 | +3.6% | 3.30 | 3.58 | 3.30 | 33,098 | |
| 3.38 | -0.02 | -0.6% | 3.42 | 3.46 | 3.26 | 10,883 | |
| 3.40 | +0.12 | +3.7% | 3.32 | 3.56 | 3.20 | 66,955 | |
| 3.28 | +0.16 | +5.1% | 3.08 | 3.34 | 3.08 | 14,678 | |
| 3.12 | -0.02 | -0.6% | 3.12 | 3.16 | 3.00 | 11,954 | |
| 3.14 | -0.06 | -1.9% | 3.20 | 3.26 | 3.06 | 7,558 | |
| 3.20 | 0.00 | 0.0% | 3.20 | 3.24 | 3.12 | 7,581 | |
| 3.20 | -0.14 | -4.2% | 3.32 | 3.34 | 3.08 | 16,321 | |
| 3.34 | -0.02 | -0.6% | 3.38 | 3.38 | 3.18 | 9,553 | |
| 3.36 | -0.20 | -5.6% | 3.56 | 3.56 | 3.14 | 20,982 | |
| 3.56 | +0.14 | +4.1% | 3.46 | 3.64 | 3.26 | 37,126 | |
| 3.42 | +0.08 | +2.4% | 3.38 | 3.52 | 3.14 | 81,616 | |
| 3.34 | -0.16 | -4.6% | 3.50 | 3.98 | 3.28 | 207,307 | |
| 3.50 | +0.54 | +18.2% | 2.96 | 3.54 | 2.96 | 84,783 | |
| 2.96 | +0.04 | +1.4% | 2.92 | 3.04 | 2.80 | 52,960 | |
| 2.92 | +0.66 | +29.2% | 2.92 | 3.36 | 2.70 | 150,838 | |
| 2.26 | -0.18 | -7.4% | 2.42 | 2.42 | 2.20 | 35,642 | |
| 2.44 | -0.06 | -2.4% | 2.50 | 2.50 | 2.40 | 9,322 | |
| 2.50 | -0.04 | -1.6% | 2.58 | 2.58 | 2.44 | 7,135 | |
| 2.54 | -0.02 | -0.8% | 2.56 | 2.66 | 2.44 | 10,658 | |
| 2.56 | +0.16 | +6.7% | 2.28 | 2.56 | 2.28 | 8,722 | |
| 2.40 | +0.06 | +2.6% | 2.34 | 2.40 | 2.24 | 5,892 | |
| 2.34 | +0.06 | +2.6% | 2.28 | 2.34 | 2.26 | 2,780 | |
| 2.28 | +0.02 | +0.9% | 2.26 | 2.28 | 2.26 | 1,883 | |
| 2.26 | -0.04 | -1.7% | 2.26 | 2.28 | 2.16 | 5,015 | |
| 2.30 | -0.02 | -0.9% | 2.32 | 2.34 | 2.18 | 7,811 | |
| 2.32 | -0.04 | -1.7% | 2.36 | 2.38 | 2.12 | 19,049 | |
| 2.36 | -0.12 | -4.8% | 2.32 | 2.48 | 2.18 | 23,045 |
- Ticker
- NEWCONNECT:MFD
- Asset type
- Stock
- Exchange
- NEWCONNECT
- Currency
- PLN
Log in to ask 6ix AI your own questions about M Food S.A.