Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 4.140
+0.110 (2.73%)
At close: Jan 7, 2026
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.03 | 4.15 | 3.98 | 4.14 | 4.14 | 2.73% | 20,327 |
| Jan 5, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 3.60% | 26,365 |
| Jan 2, 2026 | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | 0.52% | 30,312 |
| Dec 30, 2025 | 3.82 | 3.90 | 3.78 | 3.87 | 3.87 | 1.31% | 24,554 |
| Dec 29, 2025 | 3.72 | 3.82 | 3.70 | 3.82 | 3.82 | 2.69% | 10,400 |
| Dec 23, 2025 | 3.65 | 3.72 | 3.57 | 3.72 | 3.72 | 2.48% | 11,494 |
| Dec 22, 2025 | 3.41 | 3.67 | 3.41 | 3.63 | 3.63 | 6.45% | 38,944 |
| Dec 19, 2025 | 3.63 | 3.65 | 3.41 | 3.41 | 3.41 | -3.40% | 9,249 |
| Dec 18, 2025 | 3.52 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 3,841 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.41 | 3.52 | 3.52 | -0.28% | 133 |
| Dec 16, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 7 |
| Dec 15, 2025 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 2,429 |
| Dec 12, 2025 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | -0.28% | 7 |
| Dec 11, 2025 | 3.51 | 3.51 | 3.43 | 3.51 | 3.51 | 0.29% | 3,204 |
| Dec 10, 2025 | 3.50 | 3.51 | 3.40 | 3.50 | 3.50 | - | 406 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.40 | 3.50 | 3.50 | -0.28% | 5,506 |
| Dec 8, 2025 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 2.93% | 12 |
| Dec 5, 2025 | 3.63 | 3.63 | 3.41 | 3.41 | 3.41 | -6.06% | 2,629 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.40 | 3.63 | 3.63 | - | 2,269 |
| Dec 3, 2025 | 3.63 | 3.63 | 3.51 | 3.63 | 3.63 | -0.27% | 3,565 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.51 | 3.64 | 3.64 | 1.11% | 16,506 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 1,853 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 23,127 |
| Nov 27, 2025 | 3.65 | 3.65 | 3.30 | 3.58 | 3.58 | -1.38% | 43,501 |
| Nov 26, 2025 | 3.59 | 3.63 | 3.41 | 3.63 | 3.63 | 1.11% | 8,955 |
| Nov 25, 2025 | 3.45 | 3.63 | 3.45 | 3.59 | 3.59 | 4.06% | 7,353 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 7 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | -1.43% | 388 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Nov 19, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 3,008 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 3,534 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.43 | 3.52 | 3.52 | -0.28% | 723 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 4 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 2 |
| Nov 12, 2025 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -0.28% | 69 |
| Nov 10, 2025 | 3.57 | 3.57 | 3.42 | 3.53 | 3.53 | -1.12% | 139 |
| Nov 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 10 |
| Nov 6, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -0.85% | 335 |
| Nov 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 62 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | - | 28 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | -1.67% | 417 |
| Oct 31, 2025 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 5.59% | 3,623 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 294 |
| Oct 29, 2025 | 3.59 | 3.59 | 3.38 | 3.38 | 3.38 | -2.03% | 3,758 |
| Oct 28, 2025 | 3.59 | 3.59 | 3.38 | 3.45 | 3.45 | -3.90% | 20,281 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.57% | 2 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.43 | 3.50 | 3.50 | -0.28% | 2,919 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | - | 30 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.41 | 3.51 | 3.51 | -0.28% | 88 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 591 |