Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 279.00
-3.00 (-1.06%)
Aug 1, 2025, 5:00 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 281.50 | 289.50 | 281.50 | 287.00 | 274.32 | 2.32% | 5,886 |
| Jun 26, 2025 | 275.00 | 281.00 | 273.00 | 280.50 | 268.10 | 2.00% | 4,253 |
| Jun 25, 2025 | 274.00 | 275.00 | 271.50 | 275.00 | 262.85 | 0.36% | 1,674 |
| Jun 24, 2025 | 267.00 | 274.00 | 266.50 | 274.00 | 261.89 | 2.81% | 3,096 |
| Jun 23, 2025 | 268.00 | 271.00 | 266.00 | 266.50 | 254.72 | -0.37% | 2,035 |
| Jun 20, 2025 | 268.50 | 275.00 | 267.50 | 267.50 | 255.68 | -0.37% | 4,170 |
| Jun 18, 2025 | 272.00 | 272.00 | 267.50 | 268.50 | 256.63 | -0.19% | 3,081 |
| Jun 17, 2025 | 273.50 | 273.50 | 267.50 | 269.00 | 257.11 | -0.19% | 3,960 |
| Jun 16, 2025 | 267.00 | 273.00 | 266.00 | 269.50 | 257.59 | 0.94% | 6,107 |
| Jun 13, 2025 | 271.50 | 273.00 | 264.00 | 267.00 | 255.20 | -0.37% | 4,776 |
| Jun 12, 2025 | 276.50 | 278.00 | 268.00 | 268.00 | 256.16 | -2.90% | 4,467 |
| Jun 11, 2025 | 277.00 | 277.00 | 272.50 | 276.00 | 263.80 | 2.60% | 3,387 |
| Jun 10, 2025 | 272.00 | 278.00 | 268.50 | 269.00 | 257.11 | -1.10% | 6,505 |
| Jun 9, 2025 | 262.00 | 273.00 | 262.00 | 272.00 | 259.98 | 4.62% | 25,137 |
| Jun 6, 2025 | 268.00 | 270.00 | 256.00 | 260.00 | 248.51 | -2.62% | 22,965 |
| Jun 5, 2025 | 268.00 | 272.50 | 264.50 | 267.00 | 255.20 | - | 14,475 |
| Jun 4, 2025 | 270.00 | 270.00 | 264.00 | 267.00 | 255.20 | -0.37% | 7,778 |
| Jun 3, 2025 | 270.00 | 270.00 | 267.00 | 268.00 | 256.16 | -0.56% | 4,452 |
| Jun 2, 2025 | 269.00 | 270.00 | 267.00 | 269.50 | 257.59 | -0.19% | 8,326 |
| May 30, 2025 | 269.50 | 270.00 | 266.00 | 270.00 | 258.07 | 0.37% | 4,515 |
| May 29, 2025 | 270.00 | 270.00 | 266.50 | 269.00 | 257.11 | -0.19% | 7,474 |
| May 28, 2025 | 270.00 | 272.00 | 267.00 | 269.50 | 257.59 | 0.19% | 6,396 |
| May 27, 2025 | 280.00 | 280.00 | 268.00 | 269.00 | 257.11 | -3.41% | 21,937 |
| May 26, 2025 | 274.00 | 282.00 | 272.50 | 278.50 | 266.19 | 1.64% | 12,707 |
| May 23, 2025 | 274.00 | 280.00 | 272.50 | 274.00 | 261.89 | 0.18% | 12,274 |