Mex Polska S.A. (WSE:MEX)
Poland · Delayed Price · Currency is PLN 3.640
-0.110 (-2.93%)
Jun 11, 2026, 5:00 PM CET
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.74 | 3.74 | 3.63 | 3.64 | 3.64 | -2.93% | 3,605 |
| Jun 10, 2026 | 3.70 | 3.75 | 3.66 | 3.75 | 3.75 | -0.27% | 3,517 |
| Jun 9, 2026 | 3.76 | 3.76 | 3.66 | 3.76 | 3.76 | - | 8,146 |
| Jun 8, 2026 | 3.75 | 3.76 | 3.66 | 3.76 | 3.76 | 0.27% | 3,164 |
| Jun 5, 2026 | 3.72 | 3.75 | 3.68 | 3.75 | 3.75 | 1.63% | 7,124 |
| Jun 3, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | -2.12% | 137 |
| Jun 2, 2026 | 3.62 | 3.77 | 3.52 | 3.77 | 3.77 | 2.17% | 14,110 |
| Jun 1, 2026 | 3.74 | 3.74 | 3.62 | 3.69 | 3.69 | -2.38% | 5,255 |
| May 29, 2026 | 3.62 | 3.78 | 3.50 | 3.78 | 3.78 | 3.85% | 18,481 |
| May 28, 2026 | 3.64 | 3.64 | 3.46 | 3.64 | 3.64 | - | 13,136 |
| May 27, 2026 | 3.60 | 3.68 | 3.50 | 3.64 | 3.64 | 0.55% | 18,963 |
| May 26, 2026 | 3.62 | 3.68 | 3.54 | 3.62 | 3.62 | 3.13% | 2,682 |
| May 25, 2026 | 3.71 | 3.71 | 3.47 | 3.51 | 3.51 | -5.65% | 30,147 |
| May 22, 2026 | 3.70 | 3.75 | 3.52 | 3.72 | 3.72 | 1.36% | 10,190 |
| May 21, 2026 | 3.79 | 3.79 | 3.57 | 3.67 | 3.67 | -3.17% | 898 |
| May 20, 2026 | 3.73 | 3.79 | 3.60 | 3.79 | 3.79 | 0.26% | 409 |
| May 19, 2026 | 3.80 | 3.80 | 3.57 | 3.78 | 3.78 | 0.80% | 1,431 |
| 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 |