Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 379.00
+2.00 (0.53%)
Jul 6, 2026, 5:03 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 368.00 | 373.50 | 367.50 | 373.00 | - | 1.36% | 2,152 |
| Jul 2, 2026 | 364.00 | 368.50 | 364.00 | 368.00 | 368.00 | 1.10% | 1,339 |
| Jul 1, 2026 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | -0.41% | 1,910 |
| Jun 30, 2026 | 369.00 | 370.00 | 364.50 | 365.50 | 365.50 | -0.81% | 2,574 |
| Jun 29, 2026 | 368.50 | 372.00 | 365.00 | 368.50 | 368.50 | - | 1,687 |
| Jun 26, 2026 | 365.00 | 368.50 | 361.00 | 368.50 | 368.50 | - | 1,279 |
| Jun 25, 2026 | 362.00 | 368.50 | 360.50 | 368.50 | 368.50 | 1.80% | 1,117 |
| Jun 24, 2026 | 362.50 | 370.00 | 358.50 | 362.00 | 362.00 | -1.36% | 4,273 |
| Jun 23, 2026 | 368.50 | 370.00 | 358.00 | 367.00 | 367.00 | -1.21% | 2,861 |
| Jun 22, 2026 | 371.00 | 378.00 | 367.50 | 371.50 | 371.50 | 0.41% | 3,912 |
| Jun 19, 2026 | 366.00 | 377.00 | 365.00 | 370.00 | 370.00 | 1.37% | 8,123 |
| Jun 18, 2026 | 357.00 | 365.00 | 354.00 | 365.00 | 365.00 | 1.96% | 5,052 |
| Jun 17, 2026 | 354.50 | 360.00 | 353.00 | 358.00 | 358.00 | 0.85% | 2,583 |
| Jun 16, 2026 | 358.50 | 361.00 | 351.00 | 355.00 | 355.00 | -1.25% | 3,987 |
| Jun 15, 2026 | 358.00 | 363.50 | 355.00 | 359.50 | 359.50 | 1.27% | 3,936 |
| Jun 12, 2026 | 355.00 | 360.00 | 353.50 | 355.00 | 355.00 | -0.56% | 2,390 |
| Jun 11, 2026 | 356.00 | 360.00 | 353.00 | 357.00 | 357.00 | -0.83% | 1,506 |
| Jun 10, 2026 | 361.50 | 364.50 | 355.50 | 360.00 | 360.00 | -0.41% | 2,643 |
| Jun 9, 2026 | 364.00 | 365.00 | 358.00 | 361.50 | 361.50 | -0.14% | 1,832 |
| Jun 8, 2026 | 364.00 | 364.00 | 356.50 | 362.00 | 362.00 | -0.82% | 2,442 |
| Jun 5, 2026 | 358.00 | 365.00 | 357.50 | 365.00 | 365.00 | 1.11% | 1,816 |
| Jun 3, 2026 | 358.50 | 366.00 | 358.50 | 361.00 | 361.00 | 0.70% | 2,273 |
| Jun 2, 2026 | 360.00 | 365.00 | 355.50 | 358.50 | 358.50 | -0.42% | 5,631 |
| Jun 1, 2026 | 362.00 | 364.50 | 355.00 | 360.00 | 360.00 | 0.56% | 2,347 |
| May 29, 2026 | 360.00 | 369.50 | 355.00 | 358.00 | 358.00 | -2.19% | 3,700 |
| May 28, 2026 | 360.00 | 367.00 | 353.50 | 366.00 | 366.00 | 0.41% | 2,520 |
| May 27, 2026 | 368.00 | 371.00 | 360.00 | 364.50 | 364.50 | -1.09% | 3,060 |
| May 26, 2026 | 373.00 | 374.00 | 366.50 | 368.50 | 368.50 | -0.94% | 1,857 |
| May 25, 2026 | 365.50 | 372.50 | 364.00 | 372.00 | 372.00 | 1.92% | 6,578 |
| May 22, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 0.97% | 3,222 |
| May 21, 2026 | 363.00 | 363.00 | 359.00 | 361.50 | 361.50 | -0.41% | 864 |
| May 20, 2026 | 355.00 | 363.00 | 355.00 | 363.00 | 363.00 | 0.55% | 1,189 |
| May 19, 2026 | 362.00 | 363.00 | 356.00 | 361.00 | 361.00 | 0.28% | 2,440 |
| May 18, 2026 | 358.00 | 362.50 | 353.00 | 360.00 | 360.00 | 0.56% | 2,098 |
| May 15, 2026 | 353.00 | 364.50 | 351.50 | 358.00 | 358.00 | 1.42% | 3,980 |
| May 14, 2026 | 360.00 | 361.50 | 353.00 | 353.00 | 353.00 | -0.56% | 2,115 |
| May 13, 2026 | 350.00 | 359.50 | 349.00 | 355.00 | 355.00 | 1.43% | 2,199 |
| May 12, 2026 | 346.00 | 353.00 | 344.00 | 350.00 | 350.00 | 1.01% | 4,044 |
| May 11, 2026 | 360.00 | 360.00 | 346.50 | 346.50 | 346.50 | -2.94% | 2,754 |
| May 8, 2026 | 360.00 | 364.00 | 353.00 | 357.00 | 357.00 | -1.92% | 1,679 |
| May 7, 2026 | 365.00 | 366.00 | 360.50 | 364.00 | 364.00 | -0.27% | 2,168 |
| May 6, 2026 | 365.00 | 368.00 | 363.00 | 365.00 | 365.00 | 1.11% | 5,165 |
| May 5, 2026 | 357.00 | 365.50 | 355.00 | 361.00 | 361.00 | 0.84% | 2,846 |
| May 4, 2026 | 353.00 | 362.00 | 353.00 | 358.00 | 358.00 | 0.85% | 5,375 |
| Apr 30, 2026 | 360.00 | 361.50 | 353.00 | 355.00 | 355.00 | -1.11% | 1,689 |
| Apr 29, 2026 | 353.00 | 359.00 | 352.00 | 359.00 | 359.00 | 1.70% | 5,448 |
| Apr 28, 2026 | 350.50 | 360.00 | 350.50 | 353.00 | 353.00 | 0.43% | 1,802 |
| Apr 27, 2026 | 358.00 | 358.50 | 351.50 | 351.50 | 351.50 | -1.82% | 1,878 |
| Apr 24, 2026 | 357.00 | 360.00 | 352.50 | 358.00 | 358.00 | 0.28% | 3,659 |
| Apr 23, 2026 | 353.00 | 359.00 | 348.00 | 357.00 | 357.00 | 2.88% | 14,706 |