Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 375.00
+2.00 (0.54%)
At close: Jan 23, 2026
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 372.50 | 375.00 | 368.00 | 375.00 | 375.00 | 0.54% | 4,266 |
| Jan 22, 2026 | 373.50 | 375.00 | 367.00 | 373.00 | 373.00 | 2.47% | 4,525 |
| Jan 21, 2026 | 370.00 | 375.00 | 357.50 | 364.00 | 364.00 | -1.62% | 7,852 |
| Jan 20, 2026 | 375.00 | 377.50 | 365.00 | 370.00 | 370.00 | -1.33% | 9,768 |
| Jan 19, 2026 | 375.00 | 382.00 | 372.00 | 375.00 | 375.00 | -0.13% | 11,707 |
| Jan 16, 2026 | 370.00 | 377.50 | 367.50 | 375.50 | 375.50 | 1.62% | 11,942 |
| Jan 15, 2026 | 353.50 | 369.50 | 353.50 | 369.50 | 369.50 | 4.67% | 22,456 |
| Jan 14, 2026 | 354.50 | 355.00 | 347.00 | 353.00 | 353.00 | -0.70% | 13,216 |
| Jan 13, 2026 | 357.50 | 357.50 | 348.50 | 355.50 | 355.50 | 0.28% | 6,887 |
| Jan 12, 2026 | 354.50 | 359.00 | 351.50 | 354.50 | 354.50 | 0.85% | 8,894 |
| Jan 9, 2026 | 345.00 | 354.00 | 343.50 | 351.50 | 351.50 | 2.03% | 10,073 |
| Jan 8, 2026 | 351.00 | 355.00 | 338.00 | 344.50 | 344.50 | -1.15% | 8,428 |
| Jan 7, 2026 | 342.50 | 349.00 | 340.50 | 348.50 | 348.50 | 1.75% | 16,393 |
| Jan 5, 2026 | 335.00 | 342.50 | 332.50 | 342.50 | 342.50 | 1.93% | 10,233 |
| Jan 2, 2026 | 333.00 | 339.00 | 329.00 | 336.00 | 336.00 | 3.38% | 20,167 |
| Dec 30, 2025 | 322.00 | 332.50 | 321.50 | 325.00 | 325.00 | 0.93% | 13,752 |
| Dec 29, 2025 | 315.50 | 323.00 | 312.00 | 322.00 | 322.00 | 2.22% | 10,942 |
| Dec 23, 2025 | 313.00 | 317.50 | 311.00 | 315.00 | 315.00 | 0.64% | 3,634 |
| Dec 22, 2025 | 311.00 | 316.50 | 310.00 | 313.00 | 313.00 | - | 4,479 |
| Dec 19, 2025 | 314.50 | 316.50 | 310.00 | 313.00 | 313.00 | - | 5,662 |
| Dec 18, 2025 | 311.50 | 316.00 | 310.50 | 313.00 | 313.00 | -0.95% | 3,591 |
| Dec 17, 2025 | 316.50 | 318.50 | 311.50 | 316.00 | 316.00 | -0.16% | 2,648 |
| Dec 16, 2025 | 316.50 | 316.50 | 310.00 | 316.50 | 316.50 | - | 2,675 |
| Dec 15, 2025 | 316.00 | 317.50 | 312.00 | 316.50 | 316.50 | 0.32% | 4,131 |
| Dec 12, 2025 | 312.50 | 317.50 | 309.00 | 315.50 | 315.50 | 1.61% | 5,625 |
| Dec 11, 2025 | 310.50 | 313.00 | 307.00 | 310.50 | 310.50 | 0.65% | 2,688 |
| Dec 10, 2025 | 310.00 | 313.00 | 307.00 | 308.50 | 308.50 | -0.48% | 1,806 |
| Dec 9, 2025 | 308.50 | 310.00 | 306.50 | 310.00 | 310.00 | 0.98% | 2,173 |
| Dec 8, 2025 | 314.00 | 314.00 | 304.50 | 307.00 | 307.00 | -2.85% | 6,644 |
| Dec 5, 2025 | 318.00 | 323.00 | 303.50 | 316.00 | 316.00 | -0.32% | 13,914 |
| Dec 4, 2025 | 312.00 | 317.00 | 308.50 | 317.00 | 317.00 | 1.60% | 5,279 |
| Dec 3, 2025 | 305.00 | 314.00 | 305.00 | 312.00 | 312.00 | 2.63% | 4,281 |
| Dec 2, 2025 | 315.00 | 316.50 | 303.50 | 304.00 | 304.00 | -1.94% | 7,516 |
| Dec 1, 2025 | 313.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.96% | 5,617 |
| Nov 28, 2025 | 306.50 | 314.00 | 302.50 | 313.00 | 313.00 | 2.12% | 10,318 |
| Nov 27, 2025 | 299.00 | 308.00 | 296.00 | 306.50 | 306.50 | 2.51% | 7,458 |
| Nov 26, 2025 | 295.50 | 300.00 | 295.00 | 299.00 | 299.00 | - | 2,825 |
| Nov 25, 2025 | 295.50 | 300.00 | 293.50 | 299.00 | 299.00 | 1.01% | 3,081 |
| Nov 24, 2025 | 297.00 | 299.50 | 292.00 | 296.00 | 296.00 | - | 3,957 |
| Nov 21, 2025 | 279.00 | 301.00 | 278.00 | 296.00 | 296.00 | 3.50% | 32,867 |
| Nov 20, 2025 | 284.50 | 287.00 | 283.50 | 286.00 | 286.00 | 0.88% | 3,185 |
| Nov 19, 2025 | 281.50 | 285.00 | 281.50 | 283.50 | 283.50 | 0.71% | 2,011 |
| Nov 18, 2025 | 286.00 | 287.00 | 281.50 | 281.50 | 281.50 | -1.75% | 3,296 |
| Nov 17, 2025 | 289.00 | 289.00 | 285.50 | 286.50 | 286.50 | -0.87% | 2,197 |
| Nov 14, 2025 | 289.50 | 292.50 | 286.50 | 289.00 | 289.00 | 0.70% | 3,496 |
| Nov 13, 2025 | 293.00 | 295.50 | 286.50 | 287.00 | 287.00 | -1.37% | 3,564 |
| Nov 12, 2025 | 296.50 | 297.00 | 290.50 | 291.00 | 291.00 | -2.02% | 2,937 |
| Nov 10, 2025 | 295.00 | 297.00 | 293.50 | 297.00 | 297.00 | 1.02% | 2,299 |
| Nov 7, 2025 | 297.00 | 297.00 | 292.00 | 294.00 | 294.00 | -0.68% | 1,595 |
| Nov 6, 2025 | 295.00 | 297.00 | 292.50 | 296.00 | 296.00 | 0.51% | 1,486 |