MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.825
0.00 (0.00%)
Jan 7, 2026, 4:40 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | -0.27% | 81,707 |
| Jan 2, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | - | 32,173 |
| Dec 30, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.39% | 55,273 |
| Dec 29, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | 2.85% | 102,072 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -4.10% | 183,813 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 133,082 |
| Dec 19, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | 0.55% | 36,965 |
| Dec 18, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.41% | 50,413 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -3.87% | 123,425 |
| Dec 16, 2025 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 2.65% | 253,142 |
| Dec 15, 2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 4.42% | 169,797 |
| Dec 12, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.84% | 55,253 |
| Dec 11, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.99% | 79,749 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 42,343 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -2.72% | 38,346 |
| Dec 8, 2025 | 1.81 | 1.90 | 1.78 | 1.84 | 1.84 | 1.94% | 71,246 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | -0.82% | 33,807 |
| Dec 4, 2025 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | -2.15% | 172,041 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -4.12% | 95,131 |
| Dec 2, 2025 | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | 3.74% | 76,243 |
| Dec 1, 2025 | 1.88 | 1.95 | 1.85 | 1.87 | 1.87 | -1.06% | 34,223 |
| Nov 28, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -5.50% | 129,078 |
| Nov 27, 2025 | 2.05 | 2.08 | 1.97 | 2.00 | 2.00 | -4.76% | 91,422 |
| Nov 26, 2025 | 2.12 | 2.13 | 2.00 | 2.10 | 2.10 | -0.94% | 257,433 |
| Nov 25, 2025 | 2.05 | 2.24 | 1.93 | 2.12 | 2.12 | 2.42% | 438,480 |
| Nov 24, 2025 | 1.92 | 2.17 | 1.92 | 2.07 | 2.07 | 12.50% | 1,015,577 |
| Nov 21, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 296,572 |
| Nov 20, 2025 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | 2.33% | 50,472 |
| Nov 19, 2025 | 1.78 | 1.84 | 1.72 | 1.72 | 1.72 | -3.37% | 77,650 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | - | 4,988 |
| Nov 17, 2025 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | 0.28% | 40,479 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.28% | 19,240 |
| Nov 13, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | - | 26,448 |
| Nov 12, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | - | 14,915 |
| 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 | -0.27% | 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 | 1.36% | 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 | -3.31% | 41,641 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | 2.34% | 22,336 |
| Oct 20, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -1.03% | 76,481 |