Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.310
-0.090 (-2.65%)
Nov 9, 2026, 3:43 PM CET
Mex Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.25 | 3.47 | 3.20 | 3.31 | 3.31 | -2.65% | 3,598 |
| Nov 6, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.29% | 12 |
| Nov 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 4 |
| Nov 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 3 |
| Nov 3, 2026 | 3.39 | 3.40 | 3.33 | 3.40 | 3.40 | - | 2,570 |
| Nov 2, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -2.58% | 4,048 |
| Oct 30, 2026 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 4.18% | 13,164 |
| Oct 29, 2026 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | 2.13% | 5,514 |
| Oct 28, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 4,607 |
| Oct 27, 2026 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | 1.91% | 5,442 |
| Oct 26, 2026 | 3.21 | 3.21 | 3.10 | 3.14 | 3.14 | -2.18% | 1,865 |
| Oct 23, 2026 | 3.19 | 3.21 | 3.05 | 3.21 | 3.21 | 0.63% | 24,147 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | 0.95% | 3,231 |
| Oct 21, 2026 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | -3.36% | 645 |
| Oct 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 2 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | -0.91% | 593 |
| Oct 16, 2026 | 3.31 | 3.31 | 3.21 | 3.30 | 3.30 | 1.85% | 106 |
| Oct 15, 2026 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -3.86% | 2,014 |
| Oct 14, 2026 | 3.42 | 3.42 | 3.30 | 3.37 | 3.37 | -0.88% | 1,511 |
| Oct 13, 2026 | 3.42 | 3.43 | 3.22 | 3.40 | 3.40 | 6.25% | 8,085 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.08 | 3.20 | 3.20 | -6.43% | 6,721 |
| Oct 9, 2026 | 3.46 | 3.46 | 3.35 | 3.42 | 3.42 | -0.87% | 2,022 |
| Oct 8, 2026 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 14 |
| Oct 7, 2026 | 3.40 | 3.46 | 3.37 | 3.46 | 3.46 | 0.58% | 4,223 |
| Oct 6, 2026 | 3.46 | 3.46 | 3.35 | 3.44 | 3.44 | 0.58% | 815 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.37 | 3.42 | 3.42 | -1.44% | 128 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | 0.29% | 1,312 |
| Oct 1, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -0.57% | 5,060 |
| Sep 30, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 7.08% | 24,711 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 729 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 334 |
| Sep 25, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 2,332 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.29 | 3.30 | 3.30 | -4.07% | 3,130 |
| Sep 23, 2026 | 3.34 | 3.44 | 3.31 | 3.44 | 3.44 | -0.29% | 2,151 |
| Sep 22, 2026 | 3.42 | 3.45 | 3.32 | 3.45 | 3.45 | 1.77% | 4,051 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -3.14% | 237 |
| Sep 18, 2026 | 3.40 | 3.50 | 3.33 | 3.50 | 3.50 | 3.55% | 2,581 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | - | 1,107 |
| Sep 16, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.03% | 303 |
| Sep 15, 2026 | 3.43 | 3.45 | 3.39 | 3.45 | 3.45 | 0.58% | 214 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 11 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.35 | 3.43 | 3.43 | -0.29% | 30 |
| Sep 10, 2026 | 3.42 | 3.45 | 3.36 | 3.44 | 3.44 | 0.58% | 370 |
| Sep 9, 2026 | 3.43 | 3.43 | 3.36 | 3.42 | 3.42 | -0.29% | 1,574 |
| Sep 8, 2026 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | 0.59% | 413 |
| Sep 7, 2026 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | - | 509 |
| Sep 4, 2026 | 3.44 | 3.44 | 3.38 | 3.41 | 3.41 | -0.87% | 407 |
| Sep 3, 2026 | 3.44 | 3.44 | 3.34 | 3.44 | 3.44 | - | 604 |
| Sep 2, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 543 |
| Sep 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6 |