ML System S.A. (WSE:MLS)
Poland · Delayed Price · Currency is PLN 14.58
+0.06 (0.41%)
Aug 14, 2026, 4:12 PM CET
ML System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.66 | 14.66 | 14.44 | 14.58 | 14.58 | 0.41% | 3,138 |
| Aug 13, 2026 | 14.72 | 14.92 | 14.52 | 14.52 | 14.52 | -1.22% | 6,470 |
| Aug 12, 2026 | 14.60 | 14.74 | 14.50 | 14.70 | 14.70 | 0.68% | 3,053 |
| Aug 11, 2026 | 14.54 | 14.84 | 14.54 | 14.60 | 14.60 | -0.54% | 5,709 |
| Aug 10, 2026 | 14.62 | 14.76 | 14.50 | 14.68 | 14.68 | 1.24% | 2,182 |
| Aug 7, 2026 | 14.56 | 14.86 | 14.48 | 14.50 | 14.50 | -0.41% | 5,184 |
| Aug 6, 2026 | 14.46 | 14.90 | 14.46 | 14.56 | 14.56 | 2.54% | 20,070 |
| Aug 5, 2026 | 14.12 | 14.78 | 14.04 | 14.20 | 14.20 | 0.42% | 66,109 |
| Aug 4, 2026 | 14.30 | 14.30 | 14.00 | 14.14 | 14.14 | -0.42% | 13,895 |
| Aug 3, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -1.53% | 9,239 |
| Jul 31, 2026 | 14.30 | 14.50 | 14.12 | 14.42 | 14.42 | 0.42% | 6,069 |
| Jul 30, 2026 | 14.44 | 14.50 | 14.30 | 14.36 | 14.36 | -0.97% | 8,857 |
| Jul 29, 2026 | 14.42 | 14.54 | 14.40 | 14.50 | 14.50 | 0.69% | 1,079 |
| Jul 28, 2026 | 14.48 | 14.62 | 14.40 | 14.40 | 14.40 | -0.69% | 2,234 |
| Jul 27, 2026 | 14.66 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 10,842 |
| Jul 24, 2026 | 14.90 | 14.90 | 14.50 | 14.80 | 14.80 | - | 5,209 |
| Jul 23, 2026 | 15.00 | 15.00 | 14.68 | 14.80 | 14.80 | -0.54% | 1,970 |
| Jul 22, 2026 | 14.84 | 15.00 | 14.70 | 14.88 | 14.88 | 0.27% | 5,167 |
| Jul 21, 2026 | 14.98 | 14.98 | 14.82 | 14.84 | 14.84 | 0.27% | 1,279 |
| Jul 20, 2026 | 14.72 | 14.98 | 14.50 | 14.80 | 14.80 | -0.67% | 9,061 |
| Jul 17, 2026 | 15.24 | 15.24 | 14.74 | 14.90 | 14.90 | -1.46% | 6,193 |
| Jul 16, 2026 | 15.10 | 15.30 | 15.02 | 15.12 | 15.12 | -0.13% | 5,587 |
| Jul 15, 2026 | 15.14 | 15.26 | 15.10 | 15.14 | 15.14 | -0.13% | 4,575 |
| Jul 14, 2026 | 15.26 | 15.38 | 15.14 | 15.16 | 15.16 | -0.39% | 4,174 |
| Jul 13, 2026 | 15.08 | 15.34 | 14.96 | 15.22 | 15.22 | 0.93% | 13,186 |
| Jul 10, 2026 | 14.86 | 15.08 | 14.86 | 15.08 | 15.08 | 1.48% | 1,971 |
| Jul 9, 2026 | 15.00 | 15.04 | 14.82 | 14.86 | 14.86 | -0.93% | 5,860 |
| Jul 8, 2026 | 15.16 | 15.16 | 15.00 | 15.00 | 15.00 | -0.92% | 5,194 |
| Jul 7, 2026 | 15.04 | 15.16 | 15.04 | 15.14 | 15.14 | 0.13% | 3,762 |
| Jul 6, 2026 | 14.98 | 15.16 | 14.80 | 15.12 | 15.12 | 0.93% | 6,923 |
| Jul 3, 2026 | 15.10 | 15.10 | 14.78 | 14.98 | 14.98 | -1.06% | 4,470 |
| Jul 2, 2026 | 15.02 | 15.30 | 14.74 | 15.14 | 15.14 | 4.56% | 26,481 |
| Jul 1, 2026 | 14.50 | 14.50 | 14.34 | 14.48 | 14.48 | -1.50% | 3,712 |
| Jun 30, 2026 | 14.74 | 14.74 | 14.50 | 14.70 | 14.70 | - | 2,080 |
| Jun 29, 2026 | 14.50 | 14.76 | 14.40 | 14.70 | 14.70 | - | 5,440 |
| Jun 26, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.41% | 844 |
| Jun 25, 2026 | 14.42 | 14.66 | 14.40 | 14.64 | 14.64 | 1.53% | 1,157 |
| Jun 24, 2026 | 14.54 | 14.54 | 14.40 | 14.42 | 14.42 | -0.83% | 3,730 |
| Jun 23, 2026 | 14.82 | 14.82 | 14.50 | 14.54 | 14.54 | -0.95% | 5,477 |
| Jun 22, 2026 | 14.74 | 14.84 | 14.64 | 14.68 | 14.68 | -0.81% | 1,451 |
| Jun 19, 2026 | 15.14 | 15.14 | 14.76 | 14.80 | 14.80 | -1.99% | 4,557 |
| Jun 18, 2026 | 14.86 | 15.16 | 14.80 | 15.10 | 15.10 | 1.62% | 6,340 |
| Jun 17, 2026 | 14.88 | 15.02 | 14.84 | 14.86 | 14.86 | -1.98% | 3,829 |
| Jun 16, 2026 | 14.90 | 15.16 | 14.88 | 15.16 | 15.16 | 1.74% | 3,409 |
| Jun 15, 2026 | 14.82 | 15.00 | 14.80 | 14.90 | 14.90 | - | 4,175 |
| Jun 12, 2026 | 14.84 | 14.98 | 14.76 | 14.90 | 14.90 | 0.54% | 4,267 |
| Jun 11, 2026 | 15.00 | 15.00 | 14.82 | 14.82 | 14.82 | -1.07% | 3,983 |
| Jun 10, 2026 | 15.00 | 15.10 | 14.84 | 14.98 | 14.98 | -1.45% | 6,227 |
| Jun 9, 2026 | 14.86 | 15.22 | 14.86 | 15.20 | 15.20 | 2.01% | 2,912 |
| Jun 8, 2026 | 15.10 | 15.24 | 14.90 | 14.90 | 14.90 | -1.32% | 4,325 |