Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 353.00
-2.00 (-0.56%)
May 14, 2026, 5:00 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 345.00 | 347.50 | 341.50 | 347.00 | 347.00 | 0.58% | 2,930 |
| Apr 21, 2026 | 354.00 | 354.00 | 345.00 | 345.00 | 345.00 | -1.15% | 2,682 |
| Apr 20, 2026 | 355.00 | 357.50 | 347.00 | 349.00 | 349.00 | -1.69% | 3,362 |
| Apr 17, 2026 | 345.00 | 356.50 | 342.50 | 355.00 | 355.00 | 2.75% | 9,180 |
| Apr 16, 2026 | 345.00 | 346.00 | 342.00 | 345.50 | 345.50 | 0.14% | 3,244 |
| Apr 15, 2026 | 340.00 | 345.00 | 338.50 | 345.00 | 345.00 | 1.47% | 6,934 |
| Apr 14, 2026 | 337.00 | 344.50 | 337.00 | 340.00 | 340.00 | 1.19% | 3,834 |
| Apr 13, 2026 | 340.00 | 343.50 | 335.00 | 336.00 | 336.00 | -1.32% | 3,373 |
| Apr 10, 2026 | 343.00 | 345.00 | 339.50 | 340.50 | 340.50 | -0.29% | 7,072 |
| Apr 9, 2026 | 344.00 | 344.00 | 339.00 | 341.50 | 341.50 | -0.73% | 973 |
| Apr 8, 2026 | 341.00 | 349.00 | 336.00 | 344.00 | 344.00 | 2.23% | 7,664 |
| Apr 7, 2026 | 336.00 | 341.00 | 335.00 | 336.50 | 336.50 | -1.61% | 3,706 |
| Apr 2, 2026 | 337.00 | 342.00 | 334.50 | 342.00 | 342.00 | 1.03% | 2,869 |
| Apr 1, 2026 | 339.50 | 344.00 | 335.00 | 338.50 | 338.50 | -0.44% | 3,032 |
| Mar 31, 2026 | 338.00 | 345.00 | 336.00 | 340.00 | 340.00 | 0.29% | 3,621 |
| Mar 30, 2026 | 333.50 | 340.50 | 330.00 | 339.00 | 339.00 | 1.04% | 3,433 |
| Mar 27, 2026 | 339.00 | 339.00 | 332.00 | 335.50 | 335.50 | -1.03% | 4,823 |
| Mar 26, 2026 | 346.00 | 346.50 | 336.00 | 339.00 | 339.00 | -1.88% | 1,192 |
| Mar 25, 2026 | 341.50 | 346.50 | 340.00 | 345.50 | 345.50 | 0.58% | 2,842 |
| Mar 24, 2026 | 342.00 | 343.50 | 334.50 | 343.50 | 343.50 | 1.33% | 1,485 |
| Mar 23, 2026 | 331.00 | 344.00 | 323.50 | 339.00 | 339.00 | 1.04% | 14,724 |
| Mar 20, 2026 | 340.00 | 340.00 | 335.00 | 335.50 | 335.50 | -1.32% | 3,996 |
| Mar 19, 2026 | 335.00 | 345.00 | 335.00 | 340.00 | 340.00 | -1.02% | 5,077 |
| Mar 18, 2026 | 344.50 | 346.00 | 339.50 | 343.50 | 343.50 | -0.29% | 2,101 |
| Mar 17, 2026 | 335.00 | 344.50 | 335.00 | 344.50 | 344.50 | 2.84% | 2,081 |
| Mar 16, 2026 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.15% | 3,264 |
| Mar 13, 2026 | 333.00 | 335.00 | 331.00 | 334.50 | 334.50 | -0.89% | 2,464 |
| Mar 12, 2026 | 337.00 | 338.50 | 335.00 | 337.50 | 337.50 | -0.15% | 2,555 |
| Mar 11, 2026 | 336.00 | 340.50 | 335.00 | 338.00 | 338.00 | -0.59% | 1,265 |
| Mar 10, 2026 | 339.00 | 343.00 | 335.00 | 340.00 | 340.00 | 1.19% | 3,565 |
| Mar 9, 2026 | 327.00 | 337.00 | 327.00 | 336.00 | 336.00 | 0.30% | 5,354 |
| Mar 6, 2026 | 332.50 | 338.00 | 326.50 | 335.00 | 335.00 | -0.74% | 12,655 |
| Mar 5, 2026 | 347.50 | 350.00 | 331.50 | 337.50 | 337.50 | -2.74% | 6,657 |
| Mar 4, 2026 | 343.00 | 347.50 | 340.00 | 347.00 | 347.00 | 1.02% | 5,040 |
| Mar 3, 2026 | 350.00 | 355.50 | 341.50 | 343.50 | 343.50 | -2.55% | 8,512 |