Comparing Back to the side-by-side chart ↗
mBank SA (MBK.WA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1423.00 | 1434.00 | 1399.50 | 1433.50 | +2.06% | 15,484 |
| 2026-10-15 | 1418.00 | 1439.00 | 1404.50 | 1404.50 | -1.65% | 19,567 |
| 2026-10-14 | 1459.00 | 1459.00 | 1411.50 | 1428.00 | -1.45% | 13,704 |
| 2026-10-13 | 1440.00 | 1464.50 | 1430.00 | 1449.00 | +0.66% | 19,894 |
| 2026-10-12 | 1401.50 | 1439.50 | 1401.50 | 1439.50 | +2.71% | 11,971 |
| 2026-10-09 | 1410.00 | 1410.00 | 1388.00 | 1401.50 | +0.75% | 32,075 |
| 2026-10-08 | 1457.50 | 1457.50 | 1391.00 | 1391.00 | -4.33% | 24,593 |
| 2026-10-07 | 1495.50 | 1504.00 | 1442.50 | 1454.00 | -2.22% | 18,621 |
| 2026-10-06 | 1434.50 | 1500.00 | 1433.50 | 1487.00 | +4.10% | 22,089 |
| 2026-10-05 | 1387.50 | 1433.00 | 1354.50 | 1428.50 | +2.70% | 37,478 |
| 2026-10-02 | 1420.50 | 1423.00 | 1364.00 | 1391.00 | -1.24% | 27,835 |
| 2026-10-01 | 1489.50 | 1489.50 | 1402.00 | 1408.50 | -4.15% | 30,680 |
| 2026-09-30 | 1464.00 | 1495.50 | 1464.00 | 1469.50 | +0.41% | 19,533 |
| 2026-09-29 | 1489.00 | 1490.00 | 1451.00 | 1463.50 | -1.61% | 12,579 |
| 2026-09-28 | 1496.00 | 1501.00 | 1477.50 | 1487.50 | -0.53% | 13,492 |
| 2026-09-25 | 1511.00 | 1527.00 | 1489.00 | 1495.50 | -0.63% | 9,324 |
| 2026-09-24 | 1524.50 | 1524.50 | 1480.00 | 1505.00 | -0.46% | 12,187 |
| 2026-09-23 | 1540.00 | 1550.00 | 1491.00 | 1512.00 | -0.95% | 15,678 |
| 2026-09-22 | 1516.00 | 1540.00 | 1501.50 | 1526.50 | +0.69% | 21,032 |
| 2026-09-21 | 1420.50 | 1521.50 | 1414.00 | 1516.00 | +8.32% | 30,122 |
| 2026-09-18 | 1455.00 | 1455.00 | 1395.50 | 1399.50 | -2.54% | 61,764 |
| 2026-09-17 | 1429.00 | 1458.50 | 1429.00 | 1436.00 | -0.07% | 16,295 |
| 2026-09-16 | 1450.00 | 1459.00 | 1413.50 | 1437.00 | -0.62% | 18,976 |
| 2026-09-15 | 1459.50 | 1459.50 | 1399.00 | 1446.00 | -0.92% | 19,669 |
| 2026-09-14 | 1453.50 | 1478.00 | 1443.00 | 1459.50 | -0.27% | 10,761 |
| 2026-09-11 | 1463.50 | 1481.50 | 1455.00 | 1463.50 | +1.46% | 13,801 |
| 2026-09-10 | 1428.50 | 1467.00 | 1425.00 | 1442.50 | +0.98% | 27,523 |
| 2026-09-09 | 1426.00 | 1435.50 | 1401.00 | 1428.50 | +0.18% | 17,896 |
| 2026-09-08 | 1415.00 | 1428.50 | 1380.50 | 1426.00 | +1.06% | 26,646 |
| 2026-09-07 | 1408.50 | 1422.00 | 1400.00 | 1411.00 | +0.18% | 9,765 |
| 2026-09-04 | 1399.00 | 1419.00 | 1392.50 | 1408.50 | +0.43% | 15,011 |
| 2026-09-03 | 1408.50 | 1418.50 | 1377.50 | 1402.50 | -0.14% | 18,005 |
| 2026-09-02 | 1345.50 | 1408.00 | 1327.50 | 1404.50 | +4.38% | 18,235 |
| 2026-09-01 | 1363.00 | 1368.00 | 1331.00 | 1345.50 | -1.28% | 15,558 |
| 2026-08-31 | 1350.50 | 1378.00 | 1343.00 | 1363.00 | +0.66% | 42,985 |
| 2026-08-28 | 1360.50 | 1372.50 | 1344.00 | 1354.00 | +0.15% | 9,471 |
| 2026-08-27 | 1398.00 | 1398.00 | 1344.00 | 1352.00 | -2.87% | 12,724 |
| 2026-08-26 | 1385.00 | 1403.00 | 1377.00 | 1392.00 | +1.57% | 10,794 |
| 2026-08-25 | 1374.00 | 1388.00 | 1365.00 | 1370.50 | -0.54% | 9,074 |
| 2026-08-24 | 1387.50 | 1387.50 | 1346.00 | 1378.00 | -0.54% | 12,066 |
| 2026-08-21 | 1384.00 | 1411.50 | 1380.00 | 1385.50 | -0.04% | 11,309 |
| 2026-08-20 | 1416.00 | 1417.50 | 1380.00 | 1386.00 | -1.35% | 18,463 |
| 2026-08-19 | 1398.00 | 1423.00 | 1375.50 | 1405.00 | +0.36% | 41,159 |
| 2026-08-18 | 1412.50 | 1421.50 | 1397.50 | 1400.00 | -1.41% | 17,692 |
| 2026-08-17 | 1430.00 | 1434.00 | 1409.50 | 1420.00 | -0.77% | 13,122 |
| 2026-08-14 | 1422.50 | 1431.00 | 1390.00 | 1431.00 | +1.81% | 13,905 |
| 2026-08-13 | 1418.00 | 1432.00 | 1393.50 | 1405.50 | -0.88% | 13,013 |
| 2026-08-12 | 1414.50 | 1424.00 | 1400.50 | 1418.00 | +0.21% | 18,394 |
| 2026-08-11 | 1410.50 | 1442.00 | 1410.50 | 1415.00 | -0.18% | 20,372 |
| 2026-08-10 | 1415.00 | 1424.00 | 1393.50 | 1417.50 | +0.18% | 20,374 |
| 2026-08-07 | 1436.50 | 1449.50 | 1414.50 | 1415.00 | -1.50% | 17,121 |
| 2026-08-06 | 1424.50 | 1458.50 | 1417.00 | 1436.50 | +1.20% | 27,675 |
| 2026-08-05 | 1450.00 | 1460.00 | 1399.50 | 1419.50 | -2.00% | 27,053 |
| 2026-08-04 | 1369.00 | 1448.50 | 1365.50 | 1448.50 | +5.73% | 35,668 |
| 2026-08-03 | 1351.50 | 1370.00 | 1345.00 | 1370.00 | +1.37% | 24,603 |
| 2026-07-31 | 1360.00 | 1364.00 | 1335.00 | 1351.50 | -0.26% | 22,953 |
| 2026-07-30 | 1344.50 | 1367.00 | 1327.50 | 1355.00 | +0.82% | 34,370 |
| 2026-07-29 | 1318.00 | 1355.00 | 1318.00 | 1344.00 | +2.09% | 28,848 |
| 2026-07-28 | 1330.00 | 1346.00 | 1304.00 | 1316.50 | -0.57% | 21,885 |
| 2026-07-27 | 1315.50 | 1350.00 | 1315.50 | 1324.00 | +1.57% | 14,077 |
| 2026-07-24 | 1309.00 | 1331.50 | 1295.00 | 1303.50 | -0.38% | 19,714 |
| 2026-07-23 | 1350.00 | 1353.00 | 1294.50 | 1308.50 | -3.79% | 44,707 |
| 2026-07-22 | 1400.00 | 1400.00 | 1356.50 | 1360.00 | -2.86% | 21,155 |
| 2026-07-21 | 1389.00 | 1405.00 | 1383.50 | 1400.00 | +1.41% | 22,737 |
| 2026-07-20 | 1365.00 | 1397.50 | 1358.50 | 1380.50 | +0.99% | 12,437 |
| 2026-07-17 | 1403.50 | 1403.50 | 1336.00 | 1367.00 | -1.83% | 33,676 |
| 2026-07-16 | 1419.00 | 1433.00 | 1390.00 | 1392.50 | -1.59% | 24,218 |
| 2026-07-15 | 1438.00 | 1450.00 | 1409.00 | 1415.00 | -2.21% | 14,930 |
| 2026-07-14 | 1436.50 | 1447.00 | 1396.00 | 1447.00 | +0.73% | 19,637 |
| 2026-07-13 | 1438.00 | 1448.00 | 1407.00 | 1436.50 | +0.45% | 16,931 |
| 2026-07-10 | 1394.50 | 1444.00 | 1394.50 | 1430.00 | +2.51% | 16,129 |
| 2026-07-09 | 1406.00 | 1438.00 | 1386.00 | 1395.00 | -0.64% | 19,230 |
| 2026-07-08 | 1407.50 | 1432.00 | 1380.00 | 1404.00 | -0.25% | 25,807 |
| 2026-07-07 | 1432.00 | 1432.00 | 1385.00 | 1407.50 | -0.88% | 29,749 |
| 2026-07-06 | 1404.50 | 1433.50 | 1404.50 | 1420.00 | +1.14% | 25,117 |
| 2026-07-03 | 1392.50 | 1409.50 | 1386.00 | 1404.00 | +1.08% | 12,732 |
| 2026-07-02 | 1375.00 | 1389.00 | 1368.00 | 1389.00 | +1.54% | 18,539 |
| 2026-07-01 | 1360.00 | 1368.00 | 1342.00 | 1368.00 | +0.29% | 12,266 |
| 2026-06-30 | 1365.00 | 1375.00 | 1331.00 | 1364.00 | +0.40% | 31,124 |
| 2026-06-29 | 1388.50 | 1392.00 | 1352.00 | 1358.50 | -1.02% | 14,734 |
| 2026-06-26 | 1389.50 | 1395.50 | 1357.50 | 1372.50 | -0.69% | 14,841 |
| 2026-06-25 | 1392.50 | 1412.50 | 1378.50 | 1382.00 | -0.54% | 16,234 |
| 2026-06-24 | 1418.00 | 1418.00 | 1370.50 | 1389.50 | -1.59% | 26,613 |
| 2026-06-23 | 1418.00 | 1418.00 | 1377.00 | 1412.00 | +0.14% | 21,136 |
| 2026-06-22 | 1445.00 | 1450.00 | 1382.50 | 1410.00 | -1.67% | 26,889 |
| 2026-06-19 | 1435.00 | 1438.00 | 1412.50 | 1434.00 | -0.07% | 74,963 |
| 2026-06-18 | 1465.00 | 1465.00 | 1425.50 | 1435.00 | -1.17% | 30,086 |
| 2026-06-17 | 1457.00 | 1473.00 | 1425.00 | 1452.00 | -0.34% | 33,349 |
| 2026-06-16 | 1415.50 | 1474.00 | 1415.00 | 1457.00 | +2.93% | 46,133 |
| 2026-06-15 | 1419.50 | 1469.00 | 1409.00 | 1415.50 | +0.07% | 52,824 |
| 2026-06-12 | 1330.00 | 1422.50 | 1329.50 | 1414.50 | +6.23% | 39,976 |
| 2026-06-11 | 1290.50 | 1331.50 | 1282.00 | 1331.50 | +3.18% | 18,210 |
| 2026-06-10 | 1289.50 | 1301.50 | 1267.50 | 1290.50 | -0.27% | 13,494 |
| 2026-06-09 | 1297.00 | 1322.50 | 1284.00 | 1294.00 | -0.08% | 24,403 |
| 2026-06-08 | 1256.00 | 1297.00 | 1250.00 | 1295.00 | +1.81% | 26,136 |
| 2026-06-05 | 1293.50 | 1295.00 | 1256.00 | 1272.00 | -1.05% | 24,735 |
| 2026-06-03 | 1285.00 | 1295.00 | 1268.50 | 1285.50 | +0.00% | 14,331 |
| 2026-06-02 | 1269.50 | 1297.00 | 1261.00 | 1285.50 | +2.19% | 15,708 |
| 2026-06-01 | 1280.00 | 1294.50 | 1250.00 | 1258.00 | -1.72% | 17,956 |
| 2026-05-29 | 1248.50 | 1280.00 | 1244.50 | 1280.00 | +2.81% | 216,651 |
| 2026-05-28 | 1240.00 | 1248.00 | 1217.00 | 1245.00 | +0.40% | 22,047 |
| 2026-05-27 | 1242.00 | 1261.00 | 1237.50 | 1240.00 | +0.61% | 23,895 |
| 2026-05-26 | 1249.00 | 1256.00 | 1226.50 | 1232.50 | -1.32% | 19,049 |
| 2026-05-25 | 1219.50 | 1258.50 | 1219.50 | 1249.00 | +3.22% | 16,972 |
| 2026-05-22 | 1198.50 | 1225.00 | 1185.00 | 1210.00 | +0.71% | 21,224 |
| 2026-05-21 | 1180.50 | 1215.00 | 1180.00 | 1201.50 | -0.37% | 15,540 |
| 2026-05-20 | 1200.50 | 1222.50 | 1169.50 | 1206.00 | +1.60% | 19,723 |
| 2026-05-19 | 1254.00 | 1255.00 | 1187.00 | 1187.00 | -3.46% | 20,651 |
| 2026-05-18 | 1217.00 | 1255.00 | 1208.50 | 1229.50 | +0.70% | 56,414 |
| 2026-05-15 | 1242.00 | 1249.50 | 1212.00 | 1221.00 | -2.32% | 26,531 |
| 2026-05-14 | 1200.00 | 1265.00 | 1200.00 | 1250.00 | +4.87% | 39,853 |
| 2026-05-13 | 1170.00 | 1198.50 | 1170.00 | 1192.00 | +1.92% | 19,224 |
| 2026-05-12 | 1186.50 | 1186.50 | 1152.00 | 1169.50 | -0.38% | 34,121 |
| 2026-05-11 | 1142.00 | 1186.00 | 1130.50 | 1174.00 | +2.22% | 22,111 |
| 2026-05-08 | 1198.00 | 1198.00 | 1141.50 | 1148.50 | -2.09% | 19,520 |
| 2026-05-07 | 1195.00 | 1212.50 | 1172.00 | 1173.00 | -1.84% | 21,031 |
| 2026-05-06 | 1136.00 | 1210.00 | 1127.00 | 1195.00 | +6.22% | 28,475 |
| 2026-05-05 | 1145.00 | 1145.00 | 1103.00 | 1125.00 | -0.31% | 17,420 |
| 2026-05-04 | 1142.00 | 1166.00 | 1114.00 | 1128.50 | -1.14% | 16,228 |
| 2026-04-30 | 1164.00 | 1164.00 | 1122.00 | 1141.50 | +0.53% | 32,945 |
| 2026-04-29 | 1149.50 | 1180.50 | 1127.00 | 1135.50 | +0.22% | 41,222 |
| 2026-04-28 | 1143.00 | 1162.00 | 1130.50 | 1133.00 | -0.70% | 16,407 |
| 2026-04-27 | 1152.50 | 1167.00 | 1134.00 | 1141.00 | -1.47% | 18,509 |
| 2026-04-24 | 1179.00 | 1190.00 | 1150.00 | 1158.00 | -1.66% | 34,505 |
| 2026-04-23 | 1202.00 | 1210.00 | 1165.00 | 1177.50 | -2.00% | 39,964 |
| 2026-04-22 | 1215.50 | 1216.00 | 1188.00 | 1201.50 | -1.23% | 12,326 |
| 2026-04-21 | 1259.50 | 1259.50 | 1208.00 | 1216.50 | -2.91% | 34,538 |
| 2026-04-20 | 1253.00 | 1261.00 | 1244.00 | 1253.00 | -2.49% | 35,148 |
| 2026-04-17 | 1250.00 | 1288.00 | 1234.50 | 1285.00 | +2.80% | 50,994 |
| 2026-04-16 | 1282.50 | 1287.00 | 1248.00 | 1250.00 | -2.11% | 21,642 |
| 2026-04-15 | 1271.50 | 1282.00 | 1258.00 | 1277.00 | +0.43% | 16,319 |
| 2026-04-14 | 1270.00 | 1282.00 | 1248.00 | 1271.50 | +0.95% | 18,589 |
| 2026-04-13 | 1256.00 | 1274.00 | 1248.50 | 1259.50 | -1.64% | 24,468 |
| 2026-04-10 | 1262.50 | 1280.50 | 1223.50 | 1280.50 | +3.68% | 25,783 |
| 2026-04-09 | 1240.00 | 1259.50 | 1235.00 | 1235.00 | -1.67% | 33,547 |
| 2026-04-08 | 1194.00 | 1271.00 | 1186.00 | 1256.00 | +9.41% | 51,694 |
| 2026-04-07 | 1160.00 | 1195.00 | 1141.00 | 1148.00 | -0.95% | 37,214 |
| 2026-04-02 | 1116.50 | 1170.00 | 1099.00 | 1159.00 | +0.87% | 19,178 |
| 2026-04-01 | 1095.00 | 1155.00 | 1095.00 | 1149.00 | +6.44% | 40,851 |
| 2026-03-31 | 1066.50 | 1092.00 | 1066.50 | 1079.50 | +1.27% | 24,930 |
| 2026-03-30 | 1085.00 | 1085.50 | 1066.00 | 1066.00 | -1.48% | 20,062 |
| 2026-03-27 | 1078.00 | 1086.00 | 1053.50 | 1082.00 | +0.79% | 31,920 |
| 2026-03-26 | 1052.00 | 1082.50 | 1046.50 | 1073.50 | +0.05% | 30,531 |
| 2026-03-25 | 1048.00 | 1083.00 | 1048.00 | 1073.00 | +2.39% | 27,662 |
| 2026-03-24 | 1070.00 | 1070.00 | 1038.00 | 1048.00 | -0.85% | 34,633 |
| 2026-03-23 | 1035.50 | 1076.50 | 998.20 | 1057.00 | +1.49% | 42,112 |
| 2026-03-20 | 1053.00 | 1069.00 | 1032.50 | 1041.50 | -1.09% | 92,198 |
| 2026-03-19 | 1052.50 | 1064.00 | 1045.00 | 1053.00 | +0.05% | 39,371 |
| 2026-03-18 | 1055.00 | 1084.00 | 1049.00 | 1052.50 | -0.05% | 54,267 |
| 2026-03-17 | 1022.50 | 1064.00 | 1006.50 | 1053.00 | +2.58% | 62,391 |
| 2026-03-16 | 970.20 | 1032.00 | 970.00 | 1026.50 | +6.13% | 43,201 |
| 2026-03-13 | 975.00 | 982.00 | 960.60 | 967.20 | -0.35% | 28,558 |
| 2026-03-12 | 975.00 | 975.40 | 957.00 | 970.60 | -0.45% | 44,333 |
| 2026-03-11 | 974.60 | 992.00 | 969.40 | 975.00 | +0.06% | 45,698 |
| 2026-03-10 | 963.60 | 996.80 | 955.00 | 974.40 | +3.33% | 40,700 |
| 2026-03-09 | 906.00 | 949.80 | 903.80 | 943.00 | +0.66% | 22,573 |
| 2026-03-06 | 969.20 | 975.00 | 927.00 | 936.80 | -3.20% | 21,382 |
| 2026-03-05 | 980.00 | 982.00 | 956.20 | 967.80 | -0.86% | 14,676 |
| 2026-03-04 | 950.00 | 982.00 | 950.00 | 976.20 | +3.37% | 24,069 |
| 2026-03-03 | 1000.00 | 1007.50 | 944.40 | 944.40 | -5.50% | 36,313 |
| 2026-03-02 | 1014.00 | 1017.50 | 989.60 | 999.40 | -3.30% | 22,678 |
| 2026-02-27 | 1051.50 | 1058.00 | 1028.50 | 1033.50 | -1.57% | 40,428 |
| 2026-02-26 | 1055.50 | 1069.00 | 1042.00 | 1050.00 | -0.94% | 21,120 |
| 2026-02-25 | 1042.00 | 1060.00 | 1041.00 | 1060.00 | +1.83% | 15,449 |
| 2026-02-24 | 1079.50 | 1079.50 | 1028.50 | 1041.00 | -2.21% | 17,828 |
| 2026-02-23 | 1052.50 | 1080.00 | 1044.00 | 1064.50 | +1.19% | 33,568 |
| 2026-02-20 | 1048.00 | 1055.00 | 1035.50 | 1052.00 | +0.72% | 25,375 |
| 2026-02-19 | 1050.00 | 1061.00 | 1035.50 | 1044.50 | -0.19% | 12,177 |
| 2026-02-18 | 1029.00 | 1051.50 | 1027.00 | 1046.50 | +1.75% | 11,900 |
| 2026-02-17 | 1028.00 | 1030.00 | 1012.00 | 1028.50 | +0.59% | 8,918 |
| 2026-02-16 | 1035.50 | 1036.00 | 1019.00 | 1022.50 | +1.04% | 23,093 |
| 2026-02-13 | 1050.50 | 1051.00 | 1010.50 | 1012.00 | -4.75% | 30,172 |
| 2026-02-12 | 1043.50 | 1070.50 | 1043.50 | 1062.50 | +1.19% | 16,133 |
| 2026-02-11 | 1070.00 | 1079.00 | 1041.50 | 1050.00 | -1.87% | 23,252 |
| 2026-02-10 | 1084.50 | 1094.00 | 1070.00 | 1070.00 | -1.34% | 19,207 |
| 2026-02-09 | 1077.00 | 1086.50 | 1070.50 | 1084.50 | +1.93% | 16,852 |
| 2026-02-06 | 1050.00 | 1073.00 | 1050.00 | 1064.00 | +1.00% | 11,400 |
| 2026-02-05 | 1079.50 | 1096.50 | 1050.50 | 1053.50 | -2.00% | 19,405 |
| 2026-02-04 | 1083.00 | 1083.00 | 1063.00 | 1075.00 | -0.74% | 21,082 |
| 2026-02-03 | 1070.00 | 1090.00 | 1053.50 | 1083.00 | +2.65% | 59,319 |
| 2026-02-02 | 1038.00 | 1057.50 | 1015.00 | 1055.00 | +1.64% | 30,431 |
| 2026-01-30 | 1014.00 | 1044.50 | 1003.00 | 1038.00 | +3.39% | 45,540 |
| 2026-01-29 | 1022.00 | 1032.00 | 998.00 | 1004.00 | -1.28% | 34,263 |
| 2026-01-28 | 1032.00 | 1038.00 | 1009.50 | 1017.00 | -1.41% | 21,029 |
| 2026-01-27 | 1011.00 | 1049.00 | 1000.50 | 1031.50 | +1.88% | 45,392 |
| 2026-01-26 | 998.00 | 1019.50 | 996.00 | 1012.50 | +1.00% | 18,496 |
| 2026-01-23 | 1026.00 | 1028.00 | 1001.00 | 1002.50 | -2.15% | 23,136 |
| 2026-01-22 | 1005.00 | 1024.50 | 998.00 | 1024.50 | +3.46% | 34,177 |
| 2026-01-21 | 1004.00 | 1009.00 | 985.00 | 990.20 | -1.42% | 19,903 |
| 2026-01-20 | 1012.00 | 1015.00 | 988.00 | 1004.50 | -0.20% | 13,909 |
| 2026-01-19 | 1010.00 | 1014.50 | 996.20 | 1006.50 | -0.64% | 12,057 |
| 2026-01-16 | 1020.00 | 1028.50 | 1002.00 | 1013.00 | -0.20% | 17,210 |
| 2026-01-15 | 1019.50 | 1029.00 | 1004.00 | 1015.00 | -0.44% | 18,585 |
| 2026-01-14 | 1044.50 | 1050.00 | 1001.50 | 1019.50 | -2.39% | 18,157 |
| 2026-01-13 | 1062.50 | 1069.00 | 1031.50 | 1044.50 | -1.37% | 16,274 |
| 2026-01-12 | 1060.50 | 1064.00 | 1036.50 | 1059.00 | +1.00% | 15,110 |
| 2026-01-09 | 1056.50 | 1066.50 | 1036.00 | 1048.50 | -0.71% | 18,743 |
| 2026-01-08 | 1100.00 | 1100.00 | 1050.50 | 1056.00 | -4.00% | 20,914 |
| 2026-01-07 | 1083.50 | 1100.00 | 1062.50 | 1100.00 | +3.19% | 31,981 |
| 2026-01-05 | 1098.50 | 1109.50 | 1062.00 | 1066.00 | -3.00% | 25,786 |
| 2026-01-02 | 1072.50 | 1100.50 | 1054.50 | 1099.00 | +3.53% | 27,470 |
| 2025-12-30 | 1053.50 | 1075.00 | 1051.00 | 1061.50 | +0.76% | 19,392 |
| 2025-12-29 | 1073.50 | 1075.00 | 1039.00 | 1053.50 | -0.61% | 13,511 |
| 2025-12-23 | 1058.00 | 1074.50 | 1046.50 | 1060.00 | +0.19% | 12,953 |
| 2025-12-22 | 1057.00 | 1074.50 | 1052.50 | 1058.00 | +0.14% | 13,087 |
| 2025-12-19 | 1020.00 | 1063.00 | 1020.00 | 1056.50 | +3.22% | 104,303 |
| 2025-12-18 | 1009.50 | 1023.50 | 1000.50 | 1023.50 | +1.19% | 49,632 |
| 2025-12-17 | 1026.00 | 1029.00 | 1005.00 | 1011.50 | -0.83% | 41,441 |
| 2025-12-16 | 1025.00 | 1029.00 | 1009.00 | 1020.00 | -0.49% | 30,763 |
| 2025-12-15 | 1014.50 | 1025.00 | 993.60 | 1025.00 | +0.99% | 69,972 |
| 2025-12-12 | 1017.50 | 1028.00 | 1002.50 | 1015.00 | +0.05% | 20,505 |
| 2025-12-11 | 1011.00 | 1017.50 | 1001.50 | 1014.50 | +0.45% | 22,419 |
| 2025-12-10 | 1011.50 | 1014.50 | 999.80 | 1010.00 | +0.00% | 29,379 |
| 2025-12-09 | 1009.50 | 1012.50 | 994.80 | 1010.00 | +0.90% | 37,623 |
| 2025-12-08 | 1001.00 | 1018.50 | 999.60 | 1001.00 | -0.15% | 15,620 |
| 2025-12-05 | 1012.00 | 1012.00 | 998.00 | 1002.50 | -0.45% | 14,620 |
| 2025-12-04 | 1009.50 | 1012.00 | 1000.00 | 1007.00 | +0.70% | 13,214 |
| 2025-12-03 | 1016.50 | 1017.00 | 994.00 | 1000.00 | -1.19% | 20,076 |
| 2025-12-02 | 1027.50 | 1027.50 | 1001.50 | 1012.00 | -0.78% | 20,828 |
| 2025-12-01 | 1028.50 | 1032.00 | 1015.00 | 1020.00 | -0.58% | 24,575 |
| 2025-11-28 | 1024.50 | 1037.50 | 1016.00 | 1026.00 | -0.77% | 21,486 |
| 2025-11-27 | 1042.50 | 1044.00 | 1030.50 | 1034.00 | -0.86% | 15,707 |
| 2025-11-26 | 1012.00 | 1050.00 | 1010.50 | 1043.00 | +3.47% | 30,866 |
| 2025-11-25 | 1029.00 | 1034.00 | 995.00 | 1008.00 | -2.04% | 27,452 |
| 2025-11-24 | 1021.00 | 1029.00 | 995.60 | 1029.00 | +1.08% | 67,483 |
| 2025-11-21 | 1030.00 | 1030.00 | 1007.00 | 1018.00 | -1.31% | 24,009 |
| 2025-11-20 | 1045.00 | 1058.00 | 1022.50 | 1031.50 | -0.86% | 13,364 |
| 2025-11-19 | 1018.00 | 1045.00 | 1018.00 | 1040.50 | +1.36% | 28,074 |
| 2025-11-18 | 1043.50 | 1043.50 | 1014.00 | 1026.50 | -1.91% | 20,784 |
| 2025-11-17 | 1056.50 | 1069.00 | 1035.00 | 1046.50 | -0.95% | 19,232 |
| 2025-11-14 | 1065.50 | 1065.50 | 1035.00 | 1056.50 | -0.47% | 15,324 |
| 2025-11-13 | 1059.00 | 1080.50 | 1049.50 | 1061.50 | +1.14% | 20,481 |
| 2025-11-12 | 1055.00 | 1069.00 | 1032.00 | 1049.50 | -0.05% | 21,974 |
| 2025-11-10 | 1031.50 | 1054.50 | 1031.50 | 1050.00 | +2.49% | 13,018 |
| 2025-11-07 | 1002.00 | 1031.00 | 1002.00 | 1024.50 | +2.45% | 15,963 |
| 2025-11-06 | 1010.00 | 1022.50 | 993.60 | 1000.00 | +0.60% | 18,815 |
| 2025-11-05 | 1008.50 | 1013.50 | 994.00 | 994.00 | -1.44% | 23,644 |
| 2025-11-04 | 1013.00 | 1013.00 | 995.80 | 1008.50 | -0.59% | 11,834 |
| 2025-11-03 | 988.20 | 1023.50 | 988.20 | 1014.50 | +3.39% | 14,227 |
| 2025-10-31 | 1017.00 | 1023.50 | 975.00 | 981.20 | -3.57% | 26,124 |
| 2025-10-30 | 1000.00 | 1038.00 | 1000.00 | 1017.50 | -2.54% | 16,268 |
| 2025-10-29 | 1023.00 | 1073.50 | 1023.00 | 1044.00 | -0.10% | 36,178 |
| 2025-10-28 | 1005.00 | 1049.00 | 997.40 | 1045.00 | +4.96% | 28,932 |
| 2025-10-27 | 986.00 | 1007.00 | 985.80 | 995.60 | +1.30% | 20,150 |
| 2025-10-24 | 988.00 | 994.80 | 976.00 | 982.80 | +0.43% | 15,657 |
| 2025-10-23 | 970.00 | 984.00 | 960.40 | 978.60 | +0.89% | 15,209 |
| 2025-10-22 | 955.20 | 972.60 | 943.00 | 970.00 | +1.93% | 15,811 |
| 2025-10-21 | 946.80 | 958.00 | 937.80 | 951.60 | +0.46% | 15,715 |
| 2025-10-20 | 921.00 | 947.20 | 921.00 | 947.20 | +3.68% | 11,358 |
| 2025-10-17 | 912.40 | 924.80 | 895.00 | 913.60 | -1.68% | 16,941 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+8.54%). Pire mois : Avr (-0.88%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de mBank SA (MBK.WA) ?
1433.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MBK.WA ?
Plus haut à 1550.00 et plus bas à 895.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de mBank SA ?
Historiquement, le mois le plus fort de MBK.WA a été Mars (moyenne +8.54%) et le plus faible Avr (moyenne -0.88%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.