Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 409.00
+5.00 (1.24%)
Oct 9, 2026, 5:02 PM CET
Mo-BRUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 402.50 | 410.00 | 395.50 | 409.00 | 409.00 | 1.24% | 4,303 |
| Oct 8, 2026 | 397.50 | 407.50 | 393.00 | 404.00 | 404.00 | 1.51% | 3,157 |
| Oct 7, 2026 | 404.00 | 408.00 | 395.00 | 398.00 | 398.00 | -1.36% | 3,288 |
| Oct 6, 2026 | 395.00 | 409.00 | 388.00 | 403.50 | 403.50 | 1.64% | 7,552 |
| Oct 5, 2026 | 399.00 | 408.00 | 393.50 | 397.00 | 397.00 | -0.25% | 1,957 |
| Oct 2, 2026 | 395.00 | 398.00 | 393.50 | 398.00 | 398.00 | 0.76% | 3,481 |
| Oct 1, 2026 | 395.50 | 398.00 | 386.50 | 395.00 | 395.00 | -0.13% | 2,821 |
| Sep 30, 2026 | 393.00 | 398.50 | 393.00 | 395.50 | 395.50 | -0.13% | 953 |
| Sep 29, 2026 | 397.50 | 399.50 | 390.50 | 396.00 | 396.00 | -0.38% | 1,545 |
| Sep 28, 2026 | 396.00 | 399.00 | 386.00 | 397.50 | 397.50 | 0.38% | 2,499 |
| Sep 25, 2026 | 405.00 | 406.00 | 396.00 | 396.00 | 396.00 | -1.61% | 3,199 |
| Sep 24, 2026 | 407.00 | 408.00 | 399.00 | 402.50 | 402.50 | -0.98% | 2,128 |
| Sep 23, 2026 | 405.00 | 407.00 | 399.50 | 406.50 | 406.50 | 0.37% | 1,855 |
| Sep 22, 2026 | 405.50 | 405.50 | 399.00 | 405.00 | 405.00 | -0.12% | 2,819 |
| Sep 21, 2026 | 398.00 | 408.50 | 398.00 | 405.50 | 405.50 | 1.12% | 3,796 |
| Sep 18, 2026 | 402.00 | 404.00 | 395.00 | 401.00 | 401.00 | -0.25% | 6,870 |
| Sep 17, 2026 | 401.50 | 408.00 | 398.00 | 402.00 | 402.00 | - | 2,217 |
| Sep 16, 2026 | 400.00 | 405.00 | 397.00 | 402.00 | 402.00 | - | 2,269 |
| Sep 15, 2026 | 405.50 | 405.50 | 396.00 | 402.00 | 402.00 | -0.74% | 2,348 |
| Sep 14, 2026 | 408.50 | 411.00 | 401.00 | 405.00 | 405.00 | -1.70% | 2,024 |
| Sep 11, 2026 | 404.00 | 412.00 | 401.00 | 412.00 | 412.00 | 1.85% | 4,775 |
| Sep 10, 2026 | 410.00 | 414.00 | 398.50 | 404.50 | 404.50 | -1.10% | 8,965 |
| Sep 9, 2026 | 413.00 | 416.50 | 404.00 | 409.00 | 409.00 | -1.21% | 4,622 |
| Sep 8, 2026 | 409.50 | 415.00 | 405.50 | 414.00 | 414.00 | 1.60% | 3,473 |
| Sep 7, 2026 | 405.00 | 414.00 | 401.50 | 407.50 | 407.50 | 0.87% | 4,294 |
| Sep 4, 2026 | 400.00 | 404.00 | 395.50 | 404.00 | 404.00 | 0.87% | 5,174 |
| Sep 3, 2026 | 400.50 | 400.50 | 395.00 | 400.50 | 400.50 | 0.63% | 3,102 |
| Sep 2, 2026 | 395.00 | 405.00 | 392.50 | 398.00 | 398.00 | 1.92% | 8,786 |
| Sep 1, 2026 | 391.00 | 391.50 | 385.00 | 390.50 | 390.50 | 0.13% | 5,328 |
| Aug 31, 2026 | 390.50 | 395.00 | 384.50 | 390.00 | 390.00 | - | 8,050 |
| Aug 28, 2026 | 400.00 | 400.00 | 383.00 | 390.00 | 390.00 | -2.50% | 17,383 |
| Aug 27, 2026 | 384.50 | 406.00 | 384.50 | 400.00 | 400.00 | 7.96% | 23,309 |
| Aug 26, 2026 | 365.00 | 376.00 | 363.00 | 370.50 | 370.50 | 2.21% | 15,369 |
| Aug 25, 2026 | 366.50 | 369.50 | 360.50 | 362.50 | 362.50 | -1.09% | 4,141 |
| Aug 24, 2026 | 372.50 | 372.50 | 365.50 | 366.50 | 366.50 | -1.61% | 1,577 |
| Aug 21, 2026 | 371.50 | 375.50 | 368.50 | 372.50 | 372.50 | -0.13% | 1,765 |
| Aug 20, 2026 | 376.00 | 378.00 | 370.50 | 373.00 | 373.00 | -0.53% | 1,424 |
| Aug 19, 2026 | 374.00 | 376.50 | 370.50 | 375.00 | 375.00 | -0.27% | 11,880 |
| Aug 18, 2026 | 378.00 | 378.00 | 373.00 | 376.00 | 376.00 | 0.13% | 1,636 |
| Aug 17, 2026 | 378.00 | 382.00 | 374.00 | 375.50 | 375.50 | -1.18% | 2,662 |
| Aug 14, 2026 | 381.50 | 385.00 | 377.00 | 380.00 | 380.00 | -0.39% | 2,667 |
| Aug 13, 2026 | 378.00 | 381.50 | 373.00 | 381.50 | 381.50 | 1.06% | 3,794 |
| Aug 12, 2026 | 380.00 | 383.00 | 377.00 | 377.50 | 377.50 | -0.26% | 1,267 |
| Aug 11, 2026 | 386.00 | 388.50 | 377.00 | 378.50 | 378.50 | -1.94% | 4,061 |
| Aug 10, 2026 | 377.00 | 389.00 | 377.00 | 386.00 | 386.00 | 1.31% | 5,770 |
| Aug 7, 2026 | 379.00 | 383.50 | 375.00 | 381.00 | 381.00 | 0.26% | 3,789 |
| Aug 6, 2026 | 379.00 | 384.00 | 374.50 | 380.00 | 380.00 | 0.26% | 9,555 |
| Aug 5, 2026 | 381.00 | 383.00 | 376.50 | 379.00 | 379.00 | -0.79% | 2,275 |
| Aug 4, 2026 | 376.00 | 385.00 | 376.00 | 382.00 | 382.00 | 0.53% | 2,574 |
| Aug 3, 2026 | 375.00 | 381.50 | 374.50 | 380.00 | 380.00 | - | 3,663 |