Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.780
+0.030 (0.80%)
May 19, 2026, 5:00 PM CET
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.80 | 3.80 | 3.57 | 3.70 | - | -1.33% | 1,429 |
| May 18, 2026 | 3.52 | 3.75 | 3.52 | 3.75 | 3.75 | -1.32% | 1,704 |
| May 15, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | - | 4,038 |
| May 14, 2026 | 3.85 | 3.85 | 3.54 | 3.80 | 3.80 | -1.30% | 19,627 |
| May 13, 2026 | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | - | 462 |
| May 12, 2026 | 3.89 | 3.89 | 3.73 | 3.85 | 3.85 | 1.32% | 3,861 |
| May 11, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 4,249 |
| May 8, 2026 | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 625 |
| May 7, 2026 | 3.91 | 3.91 | 3.83 | 3.91 | 3.91 | - | 209 |
| May 6, 2026 | 3.93 | 3.93 | 3.82 | 3.91 | 3.91 | -0.51% | 902 |
| May 5, 2026 | 3.93 | 3.93 | 3.80 | 3.93 | 3.93 | 0.26% | 2,008 |
| May 4, 2026 | 3.95 | 3.95 | 3.84 | 3.92 | 3.92 | -0.76% | 6,904 |
| Apr 30, 2026 | 3.93 | 3.95 | 3.84 | 3.95 | 3.95 | - | 13,039 |
| Apr 29, 2026 | 3.90 | 3.95 | 3.82 | 3.95 | 3.95 | 1.28% | 14,997 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | 3,427 |
| Apr 27, 2026 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | - | 11,375 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.78 | 3.90 | 3.90 | 1.04% | 1,614 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.75 | 3.86 | 3.86 | -1.78% | 2,223 |
| Apr 22, 2026 | 3.90 | 3.95 | 3.75 | 3.93 | 3.93 | -0.51% | 7,493 |
| Apr 21, 2026 | 3.93 | 3.95 | 3.71 | 3.95 | 3.95 | 1.28% | 9,360 |
| Apr 20, 2026 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | - | 4,793 |
| Apr 17, 2026 | 3.93 | 3.93 | 3.83 | 3.90 | 3.90 | -0.26% | 4,423 |
| Apr 16, 2026 | 3.66 | 3.91 | 3.66 | 3.91 | 3.91 | -0.26% | 8,972 |
| Apr 15, 2026 | 3.93 | 3.93 | 3.82 | 3.92 | 3.92 | -0.25% | 2,316 |
| Apr 14, 2026 | 3.90 | 3.94 | 3.76 | 3.93 | 3.93 | 2.08% | 4,103 |
| Apr 13, 2026 | 3.73 | 3.85 | 3.62 | 3.85 | 3.85 | 3.49% | 4,283 |
| Apr 10, 2026 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 1.36% | 8,965 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.67 | 0.82% | 1,849 |
| Apr 8, 2026 | 3.62 | 3.71 | 3.62 | 3.64 | 3.64 | -1.89% | 10,529 |
| Apr 7, 2026 | 3.70 | 3.74 | 3.61 | 3.71 | 3.71 | 0.27% | 2,472 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.46 | 3.70 | 3.70 | -3.39% | 38,225 |
| Apr 1, 2026 | 3.70 | 3.84 | 3.70 | 3.83 | 3.83 | - | 817 |
| Mar 31, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | - | 362 |
| Mar 30, 2026 | 3.80 | 3.83 | 3.70 | 3.83 | 3.83 | 2.96% | 7,017 |
| Mar 27, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -3.12% | 1,543 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.70 | 3.84 | 3.84 | -1.54% | 6,251 |
| Mar 25, 2026 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 1.04% | 1,187 |
| Mar 24, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 961 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.70 | 3.88 | 3.88 | -0.51% | 1,418 |
| Mar 20, 2026 | 3.86 | 3.90 | 3.70 | 3.90 | 3.90 | 0.78% | 9,488 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.76 | 3.87 | 3.87 | -0.51% | 286 |
| 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 |