Mo-BRUK S.A. (WSE:MBR)
Poland · Delayed Price · Currency is PLN 370.50
+8.00 (2.21%)
Aug 26, 2026, 5:00 PM CET
Mo-BRUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 375.00 | 382.00 | 374.00 | 380.00 | 380.00 | 1.47% | 3,632 |
| Jul 30, 2026 | 380.00 | 381.50 | 371.50 | 374.50 | 374.50 | -0.66% | 5,129 |
| 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 |