ML System S.A. (WSE:MLS)
Poland · Delayed Price · Currency is PLN 16.04
+0.60 (3.89%)
Jan 7, 2026, 5:00 PM CET
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 15.46 | 15.56 | 15.20 | 15.44 | 15.44 | -0.39% | 9,012 |
| Jan 2, 2026 | 15.00 | 15.54 | 15.00 | 15.50 | 15.50 | 3.33% | 14,594 |
| Dec 30, 2025 | 14.80 | 15.20 | 14.50 | 15.00 | 15.00 | 1.35% | 11,486 |
| Dec 29, 2025 | 14.32 | 14.96 | 14.32 | 14.80 | 14.80 | 3.50% | 18,071 |
| Dec 23, 2025 | 14.76 | 14.80 | 14.26 | 14.30 | 14.30 | -3.12% | 84,313 |
| Dec 22, 2025 | 15.30 | 15.30 | 14.76 | 14.76 | 14.76 | -3.53% | 30,052 |
| Dec 19, 2025 | 15.40 | 15.74 | 15.10 | 15.30 | 15.30 | -0.65% | 21,486 |
| Dec 18, 2025 | 15.00 | 16.12 | 14.92 | 15.40 | 15.40 | 2.67% | 47,922 |
| Dec 17, 2025 | 15.00 | 15.18 | 15.00 | 15.00 | 15.00 | - | 17,317 |
| Dec 16, 2025 | 15.18 | 15.18 | 15.00 | 15.00 | 15.00 | -0.66% | 28,662 |
| Dec 15, 2025 | 15.50 | 15.60 | 15.02 | 15.10 | 15.10 | -2.58% | 11,276 |
| Dec 12, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 18,879 |
| Dec 11, 2025 | 15.00 | 16.70 | 15.00 | 16.00 | 16.00 | 5.96% | 46,472 |
| Dec 10, 2025 | 15.22 | 15.22 | 15.00 | 15.10 | 15.10 | -0.66% | 6,341 |
| Dec 9, 2025 | 15.26 | 15.26 | 15.00 | 15.20 | 15.20 | - | 6,071 |
| Dec 8, 2025 | 15.50 | 15.50 | 15.06 | 15.20 | 15.20 | -0.39% | 6,570 |
| Dec 5, 2025 | 15.26 | 15.50 | 15.04 | 15.26 | 15.26 | - | 2,718 |
| Dec 4, 2025 | 15.48 | 15.52 | 15.20 | 15.26 | 15.26 | -1.29% | 2,133 |
| Dec 3, 2025 | 15.50 | 15.58 | 15.30 | 15.46 | 15.46 | -0.51% | 3,648 |
| Dec 2, 2025 | 15.30 | 15.94 | 15.14 | 15.54 | 15.54 | 1.57% | 26,155 |
| Dec 1, 2025 | 15.32 | 15.50 | 15.04 | 15.30 | 15.30 | 1.32% | 9,941 |
| Nov 28, 2025 | 15.36 | 15.36 | 14.96 | 15.10 | 15.10 | -0.26% | 10,074 |
| Nov 27, 2025 | 15.20 | 15.40 | 15.12 | 15.14 | 15.14 | -0.92% | 6,655 |
| Nov 26, 2025 | 15.18 | 15.30 | 15.08 | 15.28 | 15.28 | 0.66% | 3,159 |
| Nov 25, 2025 | 15.40 | 15.48 | 14.98 | 15.18 | 15.18 | -1.43% | 11,271 |
| Nov 24, 2025 | 15.52 | 15.70 | 15.32 | 15.40 | 15.40 | -2.28% | 9,453 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.42 | 15.76 | 15.76 | -1.50% | 5,911 |
| Nov 20, 2025 | 15.96 | 16.16 | 15.76 | 16.00 | 16.00 | 0.13% | 7,358 |
| Nov 19, 2025 | 15.70 | 16.16 | 15.40 | 15.98 | 15.98 | 0.13% | 7,811 |
| Nov 18, 2025 | 15.84 | 16.10 | 15.62 | 15.96 | 15.96 | -1.48% | 7,207 |
| Nov 17, 2025 | 16.36 | 16.44 | 15.92 | 16.20 | 16.20 | -0.61% | 7,837 |
| Nov 14, 2025 | 16.94 | 16.94 | 16.10 | 16.30 | 16.30 | -4.00% | 11,813 |
| Nov 13, 2025 | 16.82 | 17.68 | 16.68 | 16.98 | 16.98 | 4.81% | 40,181 |
| Nov 12, 2025 | 16.24 | 16.58 | 16.20 | 16.20 | 16.20 | -1.82% | 7,183 |
| Nov 10, 2025 | 16.50 | 16.50 | 16.24 | 16.50 | 16.50 | 1.23% | 883 |
| Nov 7, 2025 | 16.78 | 16.78 | 16.26 | 16.30 | 16.30 | -2.98% | 6,794 |
| Nov 6, 2025 | 16.76 | 17.20 | 16.60 | 16.80 | 16.80 | 0.60% | 27,991 |
| Nov 5, 2025 | 16.22 | 16.96 | 16.22 | 16.70 | 16.70 | 2.08% | 19,021 |
| Nov 4, 2025 | 16.40 | 16.50 | 16.22 | 16.36 | 16.36 | -0.24% | 3,050 |
| Nov 3, 2025 | 16.50 | 16.54 | 16.24 | 16.40 | 16.40 | -0.49% | 5,833 |
| Oct 31, 2025 | 16.10 | 16.54 | 16.00 | 16.48 | 16.48 | 1.98% | 15,086 |
| Oct 30, 2025 | 15.70 | 16.34 | 15.68 | 16.16 | 16.16 | 2.93% | 7,245 |
| Oct 29, 2025 | 16.20 | 16.20 | 15.68 | 15.70 | 15.70 | -3.09% | 10,462 |
| Oct 28, 2025 | 16.40 | 16.56 | 16.20 | 16.20 | 16.20 | -0.49% | 14,885 |
| Oct 27, 2025 | 15.30 | 16.32 | 15.30 | 16.28 | 16.28 | 7.53% | 39,404 |
| Oct 24, 2025 | 15.00 | 15.18 | 15.00 | 15.14 | 15.14 | 0.93% | 5,146 |
| Oct 23, 2025 | 15.00 | 15.08 | 14.84 | 15.00 | 15.00 | 0.67% | 4,477 |
| Oct 22, 2025 | 15.00 | 15.18 | 14.84 | 14.90 | 14.90 | -1.46% | 4,754 |
| Oct 21, 2025 | 15.18 | 15.18 | 15.00 | 15.12 | 15.12 | -0.40% | 2,332 |
| Oct 20, 2025 | 14.78 | 15.30 | 14.54 | 15.18 | 15.18 | 2.29% | 5,689 |