ML System S.A. (WSE:MLS)
Poland · Delayed Price · Currency is PLN 15.10
-0.68 (-4.31%)
Oct 1, 2025, 4:44 PM CET
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.02 | 15.26 | 14.34 | 15.00 | 15.00 | -4.94% | 29,366 |
| Sep 30, 2025 | 15.90 | 15.98 | 15.62 | 15.78 | 15.78 | 1.02% | 4,612 |
| Sep 29, 2025 | 16.00 | 16.20 | 15.52 | 15.62 | 15.62 | -2.38% | 12,604 |
| Sep 26, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -0.99% | 6,625 |
| Sep 25, 2025 | 16.34 | 16.40 | 16.14 | 16.16 | 16.16 | -1.10% | 10,622 |
| Sep 24, 2025 | 16.32 | 16.66 | 16.02 | 16.34 | 16.34 | 0.37% | 13,675 |
| Sep 23, 2025 | 16.20 | 16.32 | 15.80 | 16.28 | 16.28 | 0.49% | 12,723 |
| Sep 22, 2025 | 16.60 | 16.60 | 16.02 | 16.20 | 16.20 | -2.41% | 17,453 |
| Sep 19, 2025 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | 1.34% | 19,315 |
| Sep 18, 2025 | 17.48 | 17.90 | 16.34 | 16.38 | 16.38 | -6.83% | 99,089 |
| Sep 17, 2025 | 14.02 | 17.90 | 14.02 | 17.58 | 17.58 | 25.57% | 216,037 |
| Sep 16, 2025 | 14.02 | 14.18 | 14.00 | 14.00 | 14.00 | -0.14% | 5,687 |
| Sep 15, 2025 | 14.18 | 14.18 | 14.00 | 14.02 | 14.02 | -0.57% | 5,586 |
| Sep 12, 2025 | 14.32 | 14.32 | 13.80 | 14.10 | 14.10 | -1.40% | 21,184 |
| Sep 11, 2025 | 14.46 | 14.46 | 14.00 | 14.30 | 14.30 | -0.56% | 7,296 |
| Sep 10, 2025 | 14.52 | 14.52 | 14.00 | 14.38 | 14.38 | -2.57% | 23,077 |
| Sep 9, 2025 | 14.84 | 14.88 | 14.54 | 14.76 | 14.76 | -1.47% | 8,519 |
| Sep 8, 2025 | 15.00 | 15.10 | 14.70 | 14.98 | 14.98 | -0.13% | 9,859 |
| Sep 5, 2025 | 14.86 | 15.10 | 14.84 | 15.00 | 15.00 | 0.94% | 2,636 |
| Sep 4, 2025 | 15.18 | 15.24 | 14.82 | 14.86 | 14.86 | -2.75% | 16,904 |
| Sep 3, 2025 | 15.22 | 15.46 | 15.16 | 15.28 | 15.28 | -0.78% | 6,894 |
| Sep 2, 2025 | 15.32 | 15.46 | 15.22 | 15.40 | 15.40 | -0.65% | 1,976 |
| Sep 1, 2025 | 15.60 | 15.66 | 15.32 | 15.50 | 15.50 | 0.52% | 7,684 |
| Aug 29, 2025 | 15.36 | 15.58 | 15.36 | 15.42 | 15.42 | -0.52% | 3,814 |
| Aug 28, 2025 | 15.36 | 15.60 | 15.28 | 15.50 | 15.50 | 1.44% | 11,568 |
| Aug 27, 2025 | 15.18 | 15.30 | 15.14 | 15.28 | 15.28 | -0.13% | 2,700 |
| Aug 26, 2025 | 15.20 | 15.38 | 15.20 | 15.30 | 15.30 | 0.66% | 2,836 |
| Aug 25, 2025 | 15.38 | 15.38 | 15.20 | 15.20 | 15.20 | -1.30% | 4,996 |
| Aug 22, 2025 | 15.66 | 15.66 | 15.14 | 15.40 | 15.40 | -1.28% | 18,843 |
| Aug 21, 2025 | 15.26 | 15.68 | 15.10 | 15.60 | 15.60 | 3.17% | 35,611 |
| Aug 20, 2025 | 15.20 | 15.34 | 15.10 | 15.12 | 15.12 | -0.66% | 3,375 |
| Aug 19, 2025 | 15.30 | 15.50 | 15.22 | 15.22 | 15.22 | -0.13% | 4,118 |
| Aug 18, 2025 | 15.32 | 15.32 | 15.12 | 15.24 | 15.24 | -0.52% | 2,789 |
| Aug 14, 2025 | 15.28 | 15.50 | 15.08 | 15.32 | 15.32 | 0.26% | 7,723 |
| Aug 13, 2025 | 15.30 | 15.50 | 15.28 | 15.28 | 15.28 | -1.16% | 3,632 |
| Aug 12, 2025 | 15.58 | 15.58 | 15.30 | 15.46 | 15.46 | -0.90% | 13,761 |
| Aug 11, 2025 | 15.54 | 15.64 | 15.26 | 15.60 | 15.60 | 0.78% | 14,977 |
| Aug 8, 2025 | 15.40 | 15.60 | 15.20 | 15.48 | 15.48 | 0.65% | 8,013 |
| Aug 7, 2025 | 15.54 | 15.60 | 15.12 | 15.38 | 15.38 | -1.41% | 12,581 |
| Aug 6, 2025 | 15.64 | 15.90 | 15.54 | 15.60 | 15.60 | -1.76% | 4,237 |
| Aug 5, 2025 | 15.84 | 15.88 | 15.40 | 15.88 | 15.88 | 0.51% | 10,230 |
| Aug 4, 2025 | 15.74 | 15.82 | 15.42 | 15.80 | 15.80 | 0.38% | 5,872 |
| Aug 1, 2025 | 16.08 | 16.20 | 15.56 | 15.74 | 15.74 | -2.84% | 12,397 |
| Jul 31, 2025 | 16.04 | 16.32 | 16.00 | 16.20 | 16.20 | - | 7,586 |
| Jul 30, 2025 | 16.04 | 16.34 | 15.98 | 16.20 | 16.20 | -0.61% | 11,560 |
| Jul 29, 2025 | 16.22 | 16.38 | 16.00 | 16.30 | 16.30 | -0.24% | 9,315 |
| Jul 28, 2025 | 16.92 | 16.98 | 16.20 | 16.34 | 16.34 | -3.08% | 15,915 |
| Jul 25, 2025 | 16.50 | 16.86 | 16.50 | 16.86 | 16.86 | 0.24% | 11,449 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.70 | 16.82 | 16.82 | -1.06% | 3,461 |
| Jul 23, 2025 | 17.00 | 17.18 | 16.64 | 17.00 | 17.00 | - | 8,635 |