Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.560
-0.020 (-0.56%)
Jul 24, 2026, 5:00 PM CET
Mex Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.58 | 3.58 | 3.47 | 3.56 | 3.56 | -0.56% | 2,326 |
| Jul 23, 2026 | 3.56 | 3.58 | 3.49 | 3.58 | 3.58 | 0.56% | 266 |
| Jul 22, 2026 | 3.57 | 3.57 | 3.50 | 3.56 | 3.56 | - | 614 |
| Jul 21, 2026 | 3.57 | 3.57 | 3.49 | 3.56 | 3.56 | -0.56% | 1,507 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.49 | 3.58 | 3.58 | 0.56% | 4,231 |
| Jul 17, 2026 | 3.64 | 3.64 | 3.49 | 3.56 | 3.56 | -2.20% | 5,247 |
| Jul 16, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.55% | 5 |
| Jul 15, 2026 | 3.60 | 3.66 | 3.55 | 3.66 | 3.66 | 1.67% | 4,105 |
| Jul 14, 2026 | 3.62 | 3.80 | 3.59 | 3.60 | 3.60 | -0.83% | 13,634 |
| Jul 13, 2026 | 3.54 | 3.63 | 3.51 | 3.63 | 3.63 | -1.09% | 2,357 |
| Jul 10, 2026 | 3.67 | 3.68 | 3.54 | 3.67 | 3.67 | -0.27% | 1,311 |
| Jul 9, 2026 | 3.30 | 3.69 | 3.30 | 3.68 | 3.68 | 1.38% | 2,600 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.63 | 3.69 | 3.63 | -0.27% | 111 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.63 | 3.70 | 3.64 | -0.27% | 1,042 |
| Jul 6, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.65 | -0.54% | 800 |
| Jul 3, 2026 | 3.73 | 3.73 | 3.62 | 3.73 | 3.67 | 0.81% | 2,613 |
| Jul 2, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.64 | - | 358 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.64 | -0.54% | 14 |
| Jun 30, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.66 | 0.54% | 12,379 |
| Jun 29, 2026 | 3.69 | 3.70 | 3.65 | 3.70 | 3.64 | 0.27% | 361 |
| Jun 26, 2026 | 3.69 | 3.71 | 3.62 | 3.69 | 3.63 | - | 5,415 |
| Jun 25, 2026 | 3.69 | 3.69 | 3.61 | 3.69 | 3.63 | - | 51 |
| Jun 24, 2026 | 3.70 | 3.70 | 3.61 | 3.69 | 3.63 | -0.27% | 220 |
| Jun 23, 2026 | 3.71 | 3.71 | 3.61 | 3.70 | 3.64 | -0.27% | 2,448 |
| Jun 22, 2026 | 3.71 | 3.71 | 3.63 | 3.71 | 3.65 | - | 9,850 |
| Jun 19, 2026 | 3.65 | 3.72 | 3.65 | 3.71 | 3.65 | - | 2,121 |
| Jun 18, 2026 | 3.65 | 3.71 | 3.64 | 3.71 | 3.65 | -0.27% | 1,683 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | - | 12 |
| Jun 16, 2026 | 3.73 | 3.73 | 3.64 | 3.72 | 3.66 | -0.27% | 1,650 |
| Jun 15, 2026 | 3.60 | 3.75 | 3.60 | 3.73 | 3.67 | 1.63% | 7,484 |
| Jun 12, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.61 | 0.82% | 916 |
| Jun 11, 2026 | 3.74 | 3.74 | 3.63 | 3.64 | 3.58 | -2.93% | 3,605 |
| Jun 10, 2026 | 3.70 | 3.75 | 3.66 | 3.75 | 3.69 | -0.27% | 3,517 |
| Jun 9, 2026 | 3.76 | 3.76 | 3.66 | 3.76 | 3.70 | - | 8,146 |
| Jun 8, 2026 | 3.75 | 3.76 | 3.66 | 3.76 | 3.70 | 0.27% | 3,164 |
| Jun 5, 2026 | 3.72 | 3.75 | 3.68 | 3.75 | 3.69 | 1.63% | 7,124 |
| Jun 3, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.63 | -2.12% | 137 |
| Jun 2, 2026 | 3.62 | 3.77 | 3.52 | 3.77 | 3.71 | 2.17% | 14,110 |
| Jun 1, 2026 | 3.74 | 3.74 | 3.62 | 3.69 | 3.63 | -2.38% | 5,255 |
| May 29, 2026 | 3.62 | 3.78 | 3.50 | 3.78 | 3.72 | 3.85% | 18,481 |
| May 28, 2026 | 3.64 | 3.64 | 3.46 | 3.64 | 3.58 | - | 13,136 |
| May 27, 2026 | 3.60 | 3.68 | 3.50 | 3.64 | 3.58 | 0.55% | 18,963 |
| May 26, 2026 | 3.62 | 3.68 | 3.54 | 3.62 | 3.56 | 3.13% | 2,682 |
| May 25, 2026 | 3.71 | 3.71 | 3.47 | 3.51 | 3.45 | -5.65% | 30,147 |
| May 22, 2026 | 3.70 | 3.75 | 3.52 | 3.72 | 3.66 | 1.36% | 10,190 |
| May 21, 2026 | 3.79 | 3.79 | 3.57 | 3.67 | 3.61 | -3.17% | 898 |
| May 20, 2026 | 3.73 | 3.79 | 3.60 | 3.79 | 3.73 | 0.26% | 409 |
| May 19, 2026 | 3.80 | 3.80 | 3.57 | 3.78 | 3.72 | 0.80% | 1,431 |
| May 18, 2026 | 3.52 | 3.75 | 3.52 | 3.75 | 3.69 | -1.32% | 1,704 |
| May 15, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.74 | - | 4,038 |