MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.820
-0.025 (-1.36%)
Oct 10, 2025, 4:33 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |