MLK Foods Public Company LTD (WSE:MLK)
Poland · Delayed Price · Currency is PLN 1.390
+0.016 (1.16%)
Oct 26, 2026, 4:36 PM CET
WSE:MLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 1.16% | 25,018 |
| Oct 23, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | 0.73% | 140,040 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.57% | 15,781 |
| Oct 21, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 4.32% | 59,319 |
| Oct 20, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.59% | 18,604 |
| Oct 19, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 1.35% | 14,460 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.20% | 28,138 |
| Oct 15, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | 1.93% | 4,280 |
| Oct 14, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -3.43% | 43,041 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 3,377 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | 3.01% | 27,022 |
| Oct 9, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.29% | 2,706 |
| Oct 8, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.34% | 10,576 |
| Oct 7, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.29% | 20,770 |
| Oct 6, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,234 |
| Oct 5, 2026 | 1.40 | 1.51 | 1.35 | 1.38 | 1.38 | -1.29% | 6,648 |
| Oct 2, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,371 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 13,738 |
| Sep 30, 2026 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 30,016 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.00% | 2,981 |
| Sep 28, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 0.29% | 14,700 |
| Sep 25, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.47% | 97,504 |
| Sep 24, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -0.55% | 17,050 |
| Sep 23, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 1.40% | 8,771 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 1.13% | 28,112 |
| Sep 21, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -1.67% | 44,021 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 3,705 |
| Sep 17, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.67% | 18,049 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | 0.70% | 28,916 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.19% | 17,741 |
| Sep 14, 2026 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -2.53% | 17,075 |
| Sep 11, 2026 | 1.50 | 1.56 | 1.49 | 1.50 | 1.50 | 1.35% | 18,911 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -1.73% | 54,167 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -5.04% | 45,703 |
| Sep 8, 2026 | 1.66 | 1.69 | 1.57 | 1.59 | 1.59 | -4.80% | 41,895 |
| Sep 7, 2026 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 5.58% | 180,978 |
| Sep 4, 2026 | 1.54 | 1.59 | 1.52 | 1.58 | 1.58 | 2.33% | 12,372 |
| Sep 3, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.02% | 5,283 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | 0.13% | 1,630 |
| Sep 1, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | -1.00% | 6,999 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.37% | 10,629 |
| Aug 28, 2026 | 1.53 | 1.63 | 1.48 | 1.61 | 1.61 | 5.37% | 74,429 |
| Aug 27, 2026 | 1.54 | 1.60 | 1.48 | 1.53 | 1.53 | -0.91% | 40,541 |
| Aug 26, 2026 | 1.49 | 1.54 | 1.45 | 1.54 | 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 |