MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.805
-0.015 (-0.82%)
Dec 5, 2025, 5:00 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.28% | 44,534 |
| Oct 13, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.92% | 37,916 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.36% | 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 | -0.79% | 36,601 |
| Oct 7, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.44% | 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 | 0.27% | 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 | -1.34% | 12,613 |
| Sep 29, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.32% | 26,350 |
| Sep 26, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 20,978 |