Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 301.00
+11.00 (3.79%)
Oct 10, 2025, 5:03 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 290.00 | 303.50 | 290.00 | 301.00 | 301.00 | 3.79% | 13,858 |
| Oct 9, 2025 | 282.50 | 291.00 | 282.50 | 290.00 | 290.00 | 1.58% | 3,135 |
| Oct 8, 2025 | 291.00 | 293.00 | 274.50 | 285.50 | 285.50 | -1.04% | 7,105 |
| Oct 7, 2025 | 285.00 | 295.00 | 282.00 | 288.50 | 288.50 | 0.87% | 8,132 |
| Oct 6, 2025 | 283.00 | 288.50 | 278.50 | 286.00 | 286.00 | 2.33% | 4,206 |
| Oct 3, 2025 | 279.00 | 283.00 | 277.50 | 279.50 | 279.50 | 0.90% | 2,595 |
| Oct 2, 2025 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.18% | 3,748 |
| Oct 1, 2025 | 278.00 | 282.50 | 277.50 | 277.50 | 277.50 | -0.18% | 5,132 |
| Sep 30, 2025 | 279.00 | 282.50 | 278.00 | 278.00 | 278.00 | -0.36% | 2,856 |
| Sep 29, 2025 | 279.50 | 284.50 | 278.50 | 279.00 | 279.00 | -0.71% | 2,104 |
| Sep 26, 2025 | 282.00 | 283.00 | 278.00 | 281.00 | 281.00 | 0.36% | 2,637 |
| Sep 25, 2025 | 279.50 | 284.50 | 279.00 | 280.00 | 280.00 | 0.18% | 3,418 |
| Sep 24, 2025 | 284.00 | 285.50 | 279.00 | 279.50 | 279.50 | -1.58% | 4,524 |
| Sep 23, 2025 | 285.50 | 289.00 | 282.50 | 284.00 | 284.00 | -0.70% | 2,882 |
| Sep 22, 2025 | 287.00 | 288.00 | 284.50 | 286.00 | 286.00 | -1.04% | 2,121 |
| Sep 19, 2025 | 289.00 | 290.50 | 286.00 | 289.00 | 289.00 | -0.34% | 4,013 |
| Sep 18, 2025 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.85% | 1,622 |
| Sep 17, 2025 | 289.50 | 293.50 | 287.00 | 292.50 | 292.50 | 1.21% | 2,452 |
| Sep 16, 2025 | 293.00 | 296.00 | 288.00 | 289.00 | 289.00 | -0.52% | 2,242 |
| Sep 15, 2025 | 292.00 | 295.00 | 290.00 | 290.50 | 290.50 | -0.34% | 1,906 |
| Sep 12, 2025 | 291.00 | 294.00 | 289.50 | 291.50 | 291.50 | -0.85% | 2,166 |
| Sep 11, 2025 | 290.50 | 294.00 | 289.50 | 294.00 | 294.00 | 1.03% | 1,695 |
| Sep 10, 2025 | 294.00 | 295.50 | 286.00 | 291.00 | 291.00 | -1.69% | 5,663 |
| Sep 9, 2025 | 297.00 | 297.00 | 293.00 | 296.00 | 296.00 | -0.34% | 1,150 |
| Sep 8, 2025 | 300.00 | 300.00 | 286.50 | 297.00 | 297.00 | -0.83% | 5,449 |
| 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 |