MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.950
+0.005 (0.26%)
Sep 12, 2025, 3:41 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | - | 18,524 |
| Sep 11, 2025 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | 2.63% | 37,239 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -3.06% | 106,661 |
| Sep 9, 2025 | 1.98 | 1.99 | 1.90 | 1.96 | 1.96 | - | 48,539 |
| Sep 8, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 9,077 |
| Sep 5, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -2.94% | 16,170 |
| Sep 4, 2025 | 1.97 | 2.05 | 1.96 | 2.04 | 2.04 | 3.55% | 35,914 |
| Sep 3, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -0.51% | 34,155 |
| Sep 2, 2025 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | -0.50% | 30,384 |
| Sep 1, 2025 | 2.02 | 2.04 | 1.95 | 1.99 | 1.99 | -2.93% | 72,369 |
| Aug 29, 2025 | 2.02 | 2.14 | 2.01 | 2.05 | 2.05 | -0.49% | 56,928 |
| Aug 28, 2025 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | 0.49% | 13,989 |
| Aug 27, 2025 | 2.07 | 2.09 | 2.00 | 2.05 | 2.05 | 0.49% | 44,779 |
| Aug 26, 2025 | 2.06 | 2.10 | 2.00 | 2.04 | 2.04 | -1.45% | 55,063 |
| Aug 25, 2025 | 2.06 | 2.12 | 2.05 | 2.07 | 2.07 | 0.98% | 79,798 |
| Aug 22, 2025 | 2.15 | 2.15 | 2.04 | 2.05 | 2.05 | -5.53% | 186,829 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | -4.82% | 65,924 |
| Aug 20, 2025 | 2.38 | 2.38 | 2.25 | 2.28 | 2.28 | -2.15% | 93,229 |
| Aug 19, 2025 | 2.30 | 2.40 | 2.26 | 2.33 | 2.33 | 4.95% | 126,233 |
| Aug 18, 2025 | 2.24 | 2.29 | 2.15 | 2.22 | 2.22 | -1.33% | 127,223 |
| Aug 14, 2025 | 2.23 | 2.37 | 2.23 | 2.25 | 2.25 | 3.21% | 207,657 |
| Aug 13, 2025 | 2.24 | 2.36 | 2.14 | 2.18 | 2.18 | -4.80% | 207,875 |
| Aug 12, 2025 | 2.50 | 2.52 | 2.27 | 2.29 | 2.29 | -8.40% | 300,744 |
| Aug 11, 2025 | 2.46 | 2.70 | 2.44 | 2.50 | 2.50 | 7.30% | 578,326 |
| Aug 8, 2025 | 2.43 | 2.43 | 2.19 | 2.33 | 2.33 | -2.92% | 383,105 |
| Aug 7, 2025 | 1.99 | 2.44 | 1.96 | 2.40 | 2.40 | 21.83% | 792,028 |
| Aug 6, 2025 | 1.93 | 1.99 | 1.92 | 1.97 | 1.97 | -0.51% | 24,614 |
| Aug 5, 2025 | 1.99 | 2.04 | 1.91 | 1.98 | 1.98 | 1.02% | 31,241 |
| Aug 4, 2025 | 1.96 | 2.15 | 1.94 | 1.96 | 1.96 | - | 139,650 |
| Aug 1, 2025 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | - | 11,804 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 8,793 |
| Jul 30, 2025 | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | 3.66% | 25,672 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -3.05% | 8,794 |
| Jul 28, 2025 | 1.95 | 1.98 | 1.90 | 1.97 | 1.97 | -0.51% | 28,263 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 8,460 |
| Jul 24, 2025 | 2.00 | 2.07 | 1.90 | 1.97 | 1.97 | -1.99% | 112,864 |
| Jul 23, 2025 | 2.15 | 2.15 | 2.00 | 2.01 | 2.01 | -4.29% | 34,639 |
| Jul 22, 2025 | 2.08 | 2.20 | 2.05 | 2.10 | 2.10 | 2.44% | 55,029 |
| Jul 21, 2025 | 2.00 | 2.10 | 1.96 | 2.05 | 2.05 | 2.50% | 27,209 |
| Jul 18, 2025 | 1.98 | 2.11 | 1.92 | 2.00 | 2.00 | 0.50% | 57,270 |
| Jul 17, 2025 | 2.05 | 2.15 | 1.95 | 1.99 | 1.99 | -4.78% | 87,528 |
| Jul 16, 2025 | 2.19 | 2.32 | 2.05 | 2.09 | 2.09 | -5.00% | 203,801 |
| Jul 15, 2025 | 2.00 | 2.35 | 2.00 | 2.20 | 2.20 | 11.68% | 685,276 |
| Jul 14, 2025 | 1.93 | 2.02 | 1.90 | 1.97 | 1.97 | 4.23% | 55,513 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | 0.53% | 9,943 |
| Jul 10, 2025 | 1.77 | 1.91 | 1.77 | 1.88 | 1.88 | 6.21% | 45,703 |
| Jul 9, 2025 | 1.70 | 2.00 | 1.70 | 1.77 | 1.77 | 4.12% | 111,490 |
| Jul 8, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -4.49% | 34,098 |
| Jul 7, 2025 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | -0.56% | 4,862 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 23,913 |