ML System S.A. (WSE:MLS)
Poland · Delayed Price · Currency is PLN 15.76
-0.24 (-1.50%)
Nov 21, 2025, 4:47 PM CET
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 14.62 | 14.88 | 14.50 | 14.84 | 14.84 | 1.37% | 6,762 |
| Oct 16, 2025 | 14.78 | 14.82 | 14.50 | 14.64 | 14.64 | -0.41% | 4,841 |
| Oct 15, 2025 | 14.78 | 14.78 | 14.50 | 14.70 | 14.70 | -0.68% | 5,102 |
| Oct 14, 2025 | 14.80 | 14.84 | 14.62 | 14.80 | 14.80 | - | 2,691 |
| Oct 13, 2025 | 14.80 | 14.88 | 14.64 | 14.80 | 14.80 | -0.54% | 5,568 |
| Oct 10, 2025 | 14.94 | 14.94 | 14.70 | 14.88 | 14.88 | 1.09% | 4,884 |
| Oct 9, 2025 | 15.10 | 15.40 | 14.64 | 14.72 | 14.72 | -3.41% | 13,938 |
| Oct 8, 2025 | 15.38 | 15.46 | 15.10 | 15.24 | 15.24 | -1.55% | 3,000 |
| Oct 7, 2025 | 15.04 | 15.60 | 15.04 | 15.48 | 15.48 | 3.06% | 10,845 |
| Oct 6, 2025 | 14.98 | 15.26 | 14.98 | 15.02 | 15.02 | 0.13% | 11,262 |
| Oct 3, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.53% | 5,166 |
| Oct 2, 2025 | 15.04 | 15.30 | 15.00 | 15.08 | 15.08 | -0.26% | 10,367 |
| Oct 1, 2025 | 15.02 | 15.26 | 14.34 | 15.12 | 15.12 | -4.18% | 33,574 |
| 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 |