MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.780
0.00 (0.00%)
Nov 12, 2025, 5:00 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 23,769 |
| Nov 7, 2025 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | -1.62% | 24,785 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 38,936 |
| Nov 5, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 28,443 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 39,651 |
| Nov 3, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.53% | 18,462 |
| Oct 31, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | - | 13,591 |
| Oct 30, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 6,637 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.13% | 26,032 |
| Oct 28, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 11,200 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | - | 37,753 |
| Oct 24, 2025 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 10,815 |
| Oct 23, 2025 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 64,589 |
| Oct 22, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -3.55% | 41,641 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 22,336 |
| Oct 20, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -1.03% | 76,481 |
| Oct 17, 2025 | 1.92 | 2.11 | 1.86 | 1.94 | 1.94 | 7.18% | 554,110 |
| Oct 16, 2025 | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -1.63% | 38,032 |
| Oct 15, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 3.37% | 63,309 |
| Oct 14, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 44,534 |
| Oct 13, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 37,916 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 25,542 |
| Oct 9, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | -1.60% | 23,686 |
| Oct 8, 2025 | 1.89 | 1.92 | 1.84 | 1.88 | 1.88 | -0.53% | 36,601 |
| Oct 7, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.16% | 25,871 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 20,545 |
| Oct 3, 2025 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 52,898 |
| Oct 2, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 18,941 |
| Oct 1, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | 0.54% | 28,176 |
| Sep 30, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 12,613 |
| Sep 29, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 26,350 |
| Sep 26, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 20,978 |
| Sep 25, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 32,739 |
| Sep 24, 2025 | 1.88 | 2.00 | 1.87 | 1.95 | 1.95 | 3.72% | 84,412 |
| Sep 23, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 13,976 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 23,590 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 14,029 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.83 | 1.90 | 1.90 | 0.53% | 6,749 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.81 | 1.89 | 1.89 | - | 41,146 |
| Sep 16, 2025 | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | -1.56% | 27,910 |
| Sep 15, 2025 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -1.54% | 95,213 |
| 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 |