Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 377.00
+2.50 (0.67%)
Jul 29, 2026, 5:00 PM CET
Mo-BRUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 375.00 | 380.00 | 373.00 | 377.00 | 377.00 | 0.73% | 6,495 |
| Jul 28, 2026 | 387.00 | 392.00 | 386.00 | 389.50 | 374.27 | 0.78% | 6,315 |
| Jul 27, 2026 | 389.50 | 390.00 | 386.00 | 386.50 | 371.39 | -0.77% | 3,243 |
| Jul 24, 2026 | 380.00 | 390.00 | 380.00 | 389.50 | 374.27 | 1.70% | 8,307 |
| Jul 23, 2026 | 383.00 | 386.50 | 379.50 | 383.00 | 368.02 | 0.26% | 7,111 |
| Jul 22, 2026 | 376.50 | 385.50 | 373.50 | 382.00 | 367.06 | 1.33% | 11,643 |
| Jul 21, 2026 | 380.00 | 380.00 | 372.50 | 377.00 | 362.26 | -0.79% | 4,495 |
| Jul 20, 2026 | 374.50 | 380.50 | 372.00 | 380.00 | 365.14 | 1.60% | 10,060 |
| Jul 17, 2026 | 378.00 | 378.00 | 370.50 | 374.00 | 359.38 | -1.06% | 1,889 |
| Jul 16, 2026 | 375.50 | 378.00 | 372.50 | 378.00 | 363.22 | 0.53% | 12,288 |
| Jul 15, 2026 | 375.50 | 377.00 | 370.50 | 376.00 | 361.30 | 0.13% | 3,997 |
| Jul 14, 2026 | 376.50 | 377.00 | 371.00 | 375.50 | 360.82 | - | 2,090 |
| Jul 13, 2026 | 373.50 | 377.00 | 369.00 | 375.50 | 360.82 | 0.54% | 5,822 |
| Jul 10, 2026 | 380.00 | 381.00 | 373.50 | 373.50 | 358.90 | -0.93% | 3,183 |
| Jul 9, 2026 | 378.50 | 381.00 | 375.00 | 377.00 | 362.26 | 0.53% | 2,484 |
| Jul 8, 2026 | 383.50 | 388.00 | 370.00 | 375.00 | 360.34 | -2.09% | 4,767 |
| Jul 7, 2026 | 380.00 | 392.00 | 375.00 | 383.00 | 368.02 | 1.06% | 8,848 |
| Jul 6, 2026 | 377.00 | 380.00 | 369.50 | 379.00 | 364.18 | 0.53% | 3,018 |
| Jul 3, 2026 | 368.00 | 379.50 | 367.50 | 377.00 | 362.26 | 2.45% | 3,505 |
| Jul 2, 2026 | 364.00 | 368.50 | 364.00 | 368.00 | 353.61 | 1.10% | 1,339 |
| Jul 1, 2026 | 366.00 | 368.00 | 364.00 | 364.00 | 349.77 | -0.41% | 1,910 |
| Jun 30, 2026 | 369.00 | 370.00 | 364.50 | 365.50 | 351.21 | -0.81% | 2,574 |
| Jun 29, 2026 | 368.50 | 372.00 | 365.00 | 368.50 | 354.09 | - | 1,687 |
| Jun 26, 2026 | 365.00 | 368.50 | 361.00 | 368.50 | 354.09 | - | 1,279 |
| Jun 25, 2026 | 362.00 | 368.50 | 360.50 | 368.50 | 354.09 | 1.80% | 1,117 |
| Jun 24, 2026 | 362.50 | 370.00 | 358.50 | 362.00 | 347.85 | -1.36% | 4,273 |
| Jun 23, 2026 | 368.50 | 370.00 | 358.00 | 367.00 | 352.65 | -1.21% | 2,861 |
| Jun 22, 2026 | 371.00 | 378.00 | 367.50 | 371.50 | 356.97 | 0.41% | 3,912 |
| Jun 19, 2026 | 366.00 | 377.00 | 365.00 | 370.00 | 355.53 | 1.37% | 8,123 |
| Jun 18, 2026 | 357.00 | 365.00 | 354.00 | 365.00 | 350.73 | 1.96% | 5,052 |
| Jun 17, 2026 | 354.50 | 360.00 | 353.00 | 358.00 | 344.00 | 0.85% | 2,583 |
| Jun 16, 2026 | 358.50 | 361.00 | 351.00 | 355.00 | 341.12 | -1.25% | 3,987 |
| Jun 15, 2026 | 358.00 | 363.50 | 355.00 | 359.50 | 345.44 | 1.27% | 3,936 |
| Jun 12, 2026 | 355.00 | 360.00 | 353.50 | 355.00 | 341.12 | -0.56% | 2,390 |
| Jun 11, 2026 | 356.00 | 360.00 | 353.00 | 357.00 | 343.04 | -0.83% | 1,506 |
| Jun 10, 2026 | 361.50 | 364.50 | 355.50 | 360.00 | 345.92 | -0.41% | 2,643 |
| Jun 9, 2026 | 364.00 | 365.00 | 358.00 | 361.50 | 347.36 | -0.14% | 1,832 |
| Jun 8, 2026 | 364.00 | 364.00 | 356.50 | 362.00 | 347.85 | -0.82% | 2,442 |
| Jun 5, 2026 | 358.00 | 365.00 | 357.50 | 365.00 | 350.73 | 1.11% | 1,816 |
| Jun 3, 2026 | 358.50 | 366.00 | 358.50 | 361.00 | 346.88 | 0.70% | 2,273 |
| Jun 2, 2026 | 360.00 | 365.00 | 355.50 | 358.50 | 344.48 | -0.42% | 5,631 |
| Jun 1, 2026 | 362.00 | 364.50 | 355.00 | 360.00 | 345.92 | 0.56% | 2,347 |
| May 29, 2026 | 360.00 | 369.50 | 355.00 | 358.00 | 344.00 | -2.19% | 3,700 |
| May 28, 2026 | 360.00 | 367.00 | 353.50 | 366.00 | 351.69 | 0.41% | 2,520 |
| May 27, 2026 | 368.00 | 371.00 | 360.00 | 364.50 | 350.25 | -1.09% | 3,060 |
| May 26, 2026 | 373.00 | 374.00 | 366.50 | 368.50 | 354.09 | -0.94% | 1,857 |
| May 25, 2026 | 365.50 | 372.50 | 364.00 | 372.00 | 357.45 | 1.92% | 6,578 |
| May 22, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 350.73 | 0.97% | 3,222 |
| May 21, 2026 | 363.00 | 363.00 | 359.00 | 361.50 | 347.36 | -0.41% | 864 |
| May 20, 2026 | 355.00 | 363.00 | 355.00 | 363.00 | 348.81 | 0.55% | 1,189 |