ML System S.A. (WSE:MLS)
Poland flag Poland · Delayed Price · Currency is PLN
16.26
-0.02 (-0.12%)
Oct 28, 2025, 1:33 PM CET

ML System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.4016.5616.2416.5616.561.72%12,023
Oct 27, 202515.3016.3215.3016.2816.287.53%39,361
Oct 24, 202515.0015.1815.0015.1415.140.93%5,146
Oct 23, 202515.0015.0814.8415.0015.000.67%4,477
Oct 22, 202515.0015.1814.8414.9014.90-1.46%4,754
Oct 21, 202515.1815.1815.0015.1215.12-0.40%2,332
Oct 20, 202514.7815.3014.5415.1815.182.29%5,689
Oct 17, 202514.6214.8814.5014.8414.841.37%6,762
Oct 16, 202514.7814.8214.5014.6414.64-0.41%4,841
Oct 15, 202514.7814.7814.5014.7014.70-0.68%5,102
Oct 14, 202514.8014.8414.6214.8014.80-2,691
Oct 13, 202514.8014.8814.6414.8014.80-0.54%5,568
Oct 10, 202514.9414.9414.7014.8814.881.09%4,884
Oct 9, 202515.1015.4014.6414.7214.72-3.41%13,938
Oct 8, 202515.3815.4615.1015.2415.24-1.55%3,000
Oct 7, 202515.0415.6015.0415.4815.483.06%10,845
Oct 6, 202514.9815.2614.9815.0215.020.13%11,262
Oct 3, 202515.1015.1014.9015.0015.00-0.53%5,166
Oct 2, 202515.0415.3015.0015.0815.08-0.26%10,367
Oct 1, 202515.0215.2614.3415.1215.12-4.18%33,574
Sep 30, 202515.9015.9815.6215.7815.781.02%4,612
Sep 29, 202516.0016.2015.5215.6215.62-2.38%12,604
Sep 26, 202516.2016.2016.0016.0016.00-0.99%6,625
Sep 25, 202516.3416.4016.1416.1616.16-1.10%10,622
Sep 24, 202516.3216.6616.0216.3416.340.37%13,675
Sep 23, 202516.2016.3215.8016.2816.280.49%12,723
Sep 22, 202516.6016.6016.0216.2016.20-2.41%17,453
Sep 19, 202516.6016.6016.3016.6016.601.34%19,315
Sep 18, 202517.4817.9016.3416.3816.38-6.83%99,089
Sep 17, 202514.0217.9014.0217.5817.5825.57%216,037
Sep 16, 202514.0214.1814.0014.0014.00-0.14%5,687
Sep 15, 202514.1814.1814.0014.0214.02-0.57%5,586
Sep 12, 202514.3214.3213.8014.1014.10-1.40%21,184
Sep 11, 202514.4614.4614.0014.3014.30-0.56%7,296
Sep 10, 202514.5214.5214.0014.3814.38-2.57%23,077
Sep 9, 202514.8414.8814.5414.7614.76-1.47%8,519
Sep 8, 202515.0015.1014.7014.9814.98-0.13%9,859
Sep 5, 202514.8615.1014.8415.0015.000.94%2,636
Sep 4, 202515.1815.2414.8214.8614.86-2.75%16,904
Sep 3, 202515.2215.4615.1615.2815.28-0.78%6,894
Sep 2, 202515.3215.4615.2215.4015.40-0.65%1,976
Sep 1, 202515.6015.6615.3215.5015.500.52%7,684
Aug 29, 202515.3615.5815.3615.4215.42-0.52%3,814
Aug 28, 202515.3615.6015.2815.5015.501.44%11,568
Aug 27, 202515.1815.3015.1415.2815.28-0.13%2,700
Aug 26, 202515.2015.3815.2015.3015.300.66%2,836
Aug 25, 202515.3815.3815.2015.2015.20-1.30%4,996
Aug 22, 202515.6615.6615.1415.4015.40-1.28%18,843
Aug 21, 202515.2615.6815.1015.6015.603.17%35,611
Aug 20, 202515.2015.3415.1015.1215.12-0.66%3,375