Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.890
-0.010 (-0.26%)
At close: Mar 18, 2026
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.90 | 3.90 | 3.70 | 3.89 | 3.89 | -0.26% | 11,874 |
| Mar 17, 2026 | 3.80 | 3.90 | 3.71 | 3.90 | 3.90 | 3.45% | 11,925 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.71 | 3.77 | 3.77 | 1.07% | 24,397 |
| Mar 13, 2026 | 3.82 | 3.90 | 3.73 | 3.73 | 3.73 | -6.52% | 5,555 |
| Mar 12, 2026 | 3.91 | 3.99 | 3.82 | 3.99 | 3.99 | 0.25% | 10,122 |
| Mar 11, 2026 | 3.88 | 3.98 | 3.87 | 3.98 | 3.98 | 0.25% | 2,559 |
| Mar 10, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 2.06% | 7,212 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.74 | 3.89 | 3.89 | 1.57% | 8,655 |
| Mar 6, 2026 | 3.96 | 4.09 | 3.75 | 3.83 | 3.83 | -3.28% | 21,680 |
| Mar 5, 2026 | 3.96 | 3.96 | 3.89 | 3.96 | 3.96 | - | 601 |
| Mar 4, 2026 | 3.95 | 3.96 | 3.83 | 3.96 | 3.96 | - | 3,036 |
| Mar 3, 2026 | 3.90 | 4.00 | 3.87 | 3.96 | 3.96 | 0.25% | 7,814 |
| Mar 2, 2026 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -2.47% | 8,568 |
| Feb 27, 2026 | 4.05 | 4.05 | 3.94 | 4.05 | 4.05 | - | 22,873 |
| Feb 26, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.76% | 7,481 |
| Feb 25, 2026 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 29,980 |
| Feb 24, 2026 | 3.97 | 4.04 | 3.92 | 4.00 | 4.00 | -0.99% | 12,228 |
| Feb 23, 2026 | 4.03 | 4.04 | 3.90 | 4.04 | 4.04 | 1.76% | 14,414 |
| Feb 20, 2026 | 3.92 | 4.03 | 3.83 | 3.97 | 3.97 | -1.49% | 28,047 |
| Feb 19, 2026 | 4.00 | 4.03 | 3.91 | 4.03 | 4.03 | 0.75% | 13,007 |
| Feb 18, 2026 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | -1.72% | 32,760 |
| Feb 17, 2026 | 4.14 | 4.17 | 4.00 | 4.07 | 4.07 | -1.69% | 22,308 |
| Feb 16, 2026 | 4.03 | 4.16 | 4.03 | 4.14 | 4.14 | 2.99% | 77,664 |
| Feb 13, 2026 | 3.94 | 4.02 | 3.82 | 4.02 | 4.02 | 0.75% | 20,809 |
| Feb 12, 2026 | 4.19 | 4.19 | 3.89 | 3.99 | 3.99 | -4.32% | 39,092 |
| Feb 11, 2026 | 4.16 | 4.22 | 4.09 | 4.17 | 4.17 | 2.46% | 26,839 |
| Feb 10, 2026 | 4.04 | 4.14 | 3.99 | 4.07 | 4.07 | 2.26% | 48,647 |
| Feb 9, 2026 | 3.89 | 4.18 | 3.89 | 3.98 | 3.98 | 3.11% | 88,483 |
| Feb 6, 2026 | 4.10 | 4.25 | 3.60 | 3.86 | 3.86 | -9.18% | 268,846 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.21 | 4.25 | 4.25 | -13.27% | 170,997 |
| Feb 4, 2026 | 5.10 | 5.48 | 4.76 | 4.90 | 4.90 | -14.93% | 120,470 |
| Feb 3, 2026 | 5.40 | 5.92 | 5.20 | 5.76 | 5.76 | 6.67% | 153,408 |
| Feb 2, 2026 | 4.48 | 5.40 | 4.45 | 5.40 | 5.40 | 21.35% | 167,206 |
| Jan 30, 2026 | 4.30 | 4.50 | 4.30 | 4.45 | 4.45 | 3.49% | 83,447 |
| Jan 29, 2026 | 4.15 | 4.30 | 4.07 | 4.30 | 4.30 | 3.86% | 33,264 |
| Jan 28, 2026 | 4.15 | 4.16 | 4.00 | 4.14 | 4.14 | - | 29,953 |
| Jan 27, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.24% | 22,710 |
| Jan 26, 2026 | 4.05 | 4.15 | 3.98 | 4.15 | 4.15 | 2.47% | 2,092 |
| Jan 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.27% | 263 |
| Jan 22, 2026 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 10,102 |
| Jan 21, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | - | 513 |
| Jan 20, 2026 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | - | 7,948 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -1.23% | 4,779 |
| Jan 16, 2026 | 3.98 | 4.05 | 3.94 | 4.05 | 4.05 | 1.76% | 9,538 |
| Jan 15, 2026 | 4.16 | 4.16 | 3.95 | 3.98 | 3.98 | -1.24% | 9,729 |
| Jan 14, 2026 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.49% | 6,419 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | - | 18,742 |
| Jan 12, 2026 | 4.06 | 4.08 | 3.91 | 4.05 | 4.05 | -0.25% | 10,098 |
| Jan 9, 2026 | 4.08 | 4.08 | 3.98 | 4.06 | 4.06 | -0.49% | 13,679 |
| Jan 8, 2026 | 4.17 | 4.18 | 4.00 | 4.08 | 4.08 | -1.45% | 21,434 |