MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.650
0.00 (0.00%)
Jun 3, 2026, 5:00 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 47,542 |
| Jun 1, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -2.03% | 75,962 |
| May 29, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.45% | 25,980 |
| May 28, 2026 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -0.12% | 60,218 |
| May 27, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.13% | 38,334 |
| May 26, 2026 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | 1.93% | 27,570 |
| May 25, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.43% | 22,740 |
| May 22, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 27,097 |
| May 21, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.35% | 8,840 |
| May 20, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -0.23% | 20,348 |
| May 19, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -1.16% | 39,186 |
| May 18, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 8,059 |
| May 15, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | - | 10,272 |
| May 14, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 20,234 |
| May 13, 2026 | 1.78 | 1.79 | 1.70 | 1.75 | 1.75 | -0.23% | 32,225 |
| May 12, 2026 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -2.13% | 42,004 |
| May 11, 2026 | 1.74 | 1.88 | 1.71 | 1.79 | 1.79 | 2.76% | 205,469 |
| May 8, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 2,306 |
| May 7, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 5,421 |
| May 6, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | -0.92% | 22,867 |
| May 5, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | 1.52% | 5,059 |
| May 4, 2026 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | 2.15% | 5,769 |
| Apr 30, 2026 | 1.70 | 1.78 | 1.65 | 1.67 | 1.67 | 0.84% | 47,910 |
| Apr 29, 2026 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -4.38% | 42,208 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | -0.69% | 5,768 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 2,020 |
| Apr 24, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.12% | 38,837 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | - | 19,707 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 11,979 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.92% | 1,503 |
| Apr 20, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.25% | 23,439 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | -0.23% | 37,300 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 19,706 |
| Apr 15, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | 1.47% | 32,370 |
| Apr 14, 2026 | 1.82 | 1.83 | 1.72 | 1.76 | 1.76 | -2.00% | 15,487 |
| Apr 13, 2026 | 1.78 | 1.84 | 1.75 | 1.80 | 1.80 | - | 99,736 |
| Apr 10, 2026 | 1.73 | 1.90 | 1.73 | 1.80 | 1.80 | 4.05% | 310,760 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 17,493 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.23% | 14,048 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | 2.04% | 5,496 |
| Apr 2, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -2.00% | 26,693 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | 0.57% | 12,841 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.71 | 1.74 | 1.74 | -0.57% | 28,463 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 16,689 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.65 | 1.75 | 1.75 | -3.85% | 93,937 |
| Mar 26, 2026 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 5.20% | 18,177 |
| Mar 25, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 6,955 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 2,431 |
| Mar 23, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 19,183 |
| Mar 20, 2026 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 10,285 |