MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.542
+0.044 (2.94%)
Aug 26, 2026, 4:13 PM CET
WSE:MLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.49 | 1.54 | 1.45 | 1.54 | - | 2.94% | 6,118 |
| Aug 25, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | -1.71% | 10,181 |
| Aug 24, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -0.91% | 14,605 |
| Aug 21, 2026 | 1.48 | 1.55 | 1.43 | 1.54 | 1.54 | 3.92% | 3,540 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | 0.27% | 26,262 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.38 | 1.48 | 1.48 | -4.40% | 107,604 |
| Aug 18, 2026 | 1.53 | 1.56 | 1.44 | 1.54 | 1.54 | -2.03% | 43,014 |
| Aug 17, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.03% | 8,968 |
| Aug 14, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 6,539 |
| Aug 13, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.38% | 13,248 |
| Aug 12, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 0.13% | 6,172 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.01% | 20,833 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.13% | 36,987 |
| Aug 7, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.76% | 11,089 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.25% | 7,157 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 11,174 |
| 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 |