Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 297.00
-2.50 (-0.83%)
Sep 8, 2025, 5:03 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 300.00 | 300.00 | 286.50 | 295.00 | 295.00 | -1.50% | 4,737 |
| Sep 5, 2025 | 295.00 | 301.50 | 293.50 | 299.50 | 299.50 | 2.22% | 5,775 |
| Sep 4, 2025 | 295.00 | 296.50 | 293.00 | 293.00 | 293.00 | -0.17% | 1,787 |
| Sep 3, 2025 | 295.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.34% | 2,292 |
| Sep 2, 2025 | 294.50 | 296.00 | 292.00 | 292.50 | 292.50 | -0.68% | 2,124 |
| Sep 1, 2025 | 290.00 | 294.50 | 290.00 | 294.50 | 294.50 | 2.43% | 1,888 |
| Aug 29, 2025 | 292.50 | 293.00 | 286.00 | 287.50 | 287.50 | -0.86% | 3,207 |
| Aug 28, 2025 | 295.50 | 296.00 | 290.00 | 290.00 | 290.00 | - | 1,607 |
| Aug 27, 2025 | 295.50 | 298.00 | 289.00 | 290.00 | 290.00 | -1.86% | 7,177 |
| Aug 26, 2025 | 295.50 | 298.00 | 295.00 | 295.50 | 295.50 | -0.17% | 2,599 |
| Aug 25, 2025 | 296.00 | 297.50 | 295.00 | 296.00 | 296.00 | - | 2,515 |
| Aug 22, 2025 | 301.00 | 302.00 | 287.50 | 296.00 | 296.00 | -1.82% | 9,142 |
| Aug 21, 2025 | 294.00 | 303.00 | 289.00 | 301.50 | 301.50 | 3.61% | 36,082 |
| Aug 20, 2025 | 291.50 | 294.50 | 289.00 | 291.00 | 291.00 | 0.34% | 2,666 |
| Aug 19, 2025 | 290.00 | 294.00 | 289.00 | 290.00 | 290.00 | 0.35% | 12,706 |
| Aug 18, 2025 | 291.00 | 292.00 | 286.00 | 289.00 | 289.00 | 0.70% | 2,364 |
| Aug 14, 2025 | 290.00 | 292.50 | 285.00 | 287.00 | 287.00 | 0.53% | 2,793 |
| Aug 13, 2025 | 285.50 | 293.00 | 283.50 | 285.50 | 285.50 | 1.24% | 4,681 |
| Aug 12, 2025 | 283.50 | 286.00 | 282.00 | 282.00 | 282.00 | -0.53% | 2,729 |
| Aug 11, 2025 | 281.00 | 289.00 | 281.00 | 283.50 | 283.50 | 0.53% | 9,929 |
| Aug 8, 2025 | 285.00 | 286.50 | 279.00 | 282.00 | 282.00 | 0.18% | 3,100 |
| Aug 7, 2025 | 284.00 | 286.00 | 281.00 | 281.50 | 281.50 | -0.88% | 3,397 |
| Aug 6, 2025 | 282.50 | 284.50 | 280.50 | 284.00 | 284.00 | 1.43% | 6,843 |
| Aug 5, 2025 | 286.50 | 287.00 | 279.00 | 280.00 | 280.00 | -1.75% | 2,514 |
| Aug 4, 2025 | 279.00 | 285.50 | 278.50 | 285.00 | 285.00 | 2.15% | 14,007 |
| Aug 1, 2025 | 285.00 | 285.00 | 278.00 | 279.00 | 279.00 | -1.06% | 6,097 |
| Jul 31, 2025 | 287.00 | 288.00 | 281.50 | 282.00 | 282.00 | -1.74% | 7,488 |
| Jul 30, 2025 | 287.00 | 295.50 | 283.50 | 287.00 | 287.00 | - | 7,312 |
| Jul 29, 2025 | 285.50 | 293.00 | 285.00 | 287.00 | 287.00 | -3.69% | 9,417 |
| Jul 28, 2025 | 296.50 | 299.00 | 293.50 | 298.00 | 284.83 | 1.88% | 12,839 |
| Jul 25, 2025 | 294.00 | 297.00 | 291.00 | 292.50 | 279.57 | -0.51% | 12,363 |
| Jul 24, 2025 | 299.50 | 299.50 | 294.00 | 294.00 | 281.01 | -1.84% | 8,456 |
| Jul 23, 2025 | 299.50 | 301.00 | 298.50 | 299.50 | 286.26 | - | 7,203 |
| Jul 22, 2025 | 300.00 | 303.00 | 299.00 | 299.50 | 286.26 | -0.17% | 6,238 |
| Jul 21, 2025 | 303.00 | 310.00 | 297.50 | 300.00 | 286.74 | -0.33% | 15,033 |
| Jul 18, 2025 | 312.00 | 314.00 | 299.00 | 301.00 | 287.70 | -1.95% | 16,280 |
| Jul 17, 2025 | 311.00 | 318.00 | 306.00 | 307.00 | 293.43 | - | 11,528 |
| Jul 16, 2025 | 299.00 | 307.50 | 299.00 | 307.00 | 293.43 | 4.78% | 21,037 |
| Jul 15, 2025 | 298.50 | 300.00 | 293.00 | 293.00 | 280.05 | -1.18% | 4,594 |
| Jul 14, 2025 | 299.00 | 300.00 | 292.50 | 296.50 | 283.40 | -0.50% | 5,839 |
| Jul 11, 2025 | 300.00 | 301.50 | 298.00 | 298.00 | 284.83 | -0.17% | 7,291 |
| Jul 10, 2025 | 301.00 | 306.00 | 298.50 | 298.50 | 285.31 | -0.17% | 6,094 |
| Jul 9, 2025 | 300.50 | 302.50 | 296.50 | 299.00 | 285.79 | -0.33% | 9,976 |
| Jul 8, 2025 | 297.00 | 303.50 | 292.00 | 300.00 | 286.74 | 1.69% | 7,287 |
| Jul 7, 2025 | 299.00 | 299.50 | 295.00 | 295.00 | 281.96 | -1.67% | 4,184 |
| Jul 4, 2025 | 295.00 | 300.00 | 294.00 | 300.00 | 286.74 | 2.39% | 6,510 |
| Jul 3, 2025 | 294.50 | 300.50 | 290.00 | 293.00 | 280.05 | 0.69% | 10,374 |
| Jul 2, 2025 | 289.50 | 294.50 | 288.00 | 291.00 | 278.14 | 1.75% | 11,136 |
| Jul 1, 2025 | 280.00 | 288.00 | 280.00 | 286.00 | 273.36 | 2.14% | 6,128 |
| Jun 30, 2025 | 287.50 | 288.00 | 280.00 | 280.00 | 267.63 | -2.44% | 3,685 |