MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.580
-0.010 (-0.63%)
Aug 5, 2026, 4:46 PM CET
WSE:MLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | - | 42,977 |
| Aug 3, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | - | 29,985 |
| Jul 31, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.50% | 19,808 |
| Jul 30, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.24% | 4,703 |
| Jul 29, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.13% | 6,763 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.60% | 6,294 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.12% | 3,820 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | 1.62% | 13,337 |
| Jul 23, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.96% | 38,438 |
| Jul 22, 2026 | 1.60 | 1.70 | 1.60 | 1.67 | 1.67 | 4.12% | 34,204 |
| Jul 21, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.35% | 6,689 |
| Jul 20, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.63% | 23,300 |
| Jul 17, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -0.25% | 12,417 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.60% | 23,089 |
| Jul 15, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.12% | 9,380 |
| Jul 14, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.75% | 14,742 |
| Jul 13, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.12% | 3,510 |
| Jul 10, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.99% | 17,261 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.49% | 9,126 |
| Jul 8, 2026 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -1.93% | 9,024 |
| Jul 7, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 1.84% | 26,414 |
| Jul 6, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -0.12% | 15,446 |
| Jul 3, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 0.49% | 3,363 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -1.58% | 2,747 |
| Jul 1, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 11,499 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.56% | 34,240 |
| Jun 29, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | -0.12% | 5,790 |
| Jun 26, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.48% | 21,074 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 4,160 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.95% | 20,666 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.74% | 770 |
| Jun 22, 2026 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 13,244 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -3.19% | 43,461 |
| Jun 18, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 2.05% | 26,825 |
| Jun 17, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.34% | 21,004 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -0.85% | 31,551 |
| Jun 15, 2026 | 1.66 | 1.79 | 1.63 | 1.65 | 1.65 | -0.12% | 74,947 |
| Jun 12, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -1.55% | 5,812 |
| Jun 11, 2026 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 0.72% | 12,761 |
| Jun 10, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | -1.65% | 3,016 |
| Jun 9, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.31% | 12,932 |
| Jun 8, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -6.17% | 86,677 |
| Jun 5, 2026 | 1.65 | 1.82 | 1.65 | 1.78 | 1.78 | 8.12% | 418,902 |
| Jun 3, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | - | 18,477 |
| 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 |