Mennica Polska S.A. (WSE:MNC)
Poland · Delayed Price · Currency is PLN 30.40
-1.10 (-3.49%)
Aug 22, 2025, 4:45 PM CET
Mennica Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.10 | 31.40 | 30.00 | 30.40 | 30.40 | -3.49% | 1,377 |
| Aug 21, 2025 | 32.30 | 32.30 | 31.00 | 31.50 | 31.50 | -0.63% | 1,679 |
| Aug 20, 2025 | 32.40 | 32.40 | 30.10 | 31.70 | 31.70 | -0.94% | 27,650 |
| Aug 19, 2025 | 31.80 | 32.30 | 31.80 | 32.00 | 32.00 | -0.62% | 2,275 |
| Aug 18, 2025 | 32.50 | 32.50 | 31.50 | 32.20 | 32.20 | -0.62% | 775 |
| Aug 14, 2025 | 32.50 | 32.50 | 31.40 | 32.40 | 32.40 | -0.31% | 1,226 |
| Aug 13, 2025 | 31.90 | 32.50 | 31.20 | 32.50 | 32.50 | 1.88% | 15,497 |
| Aug 12, 2025 | 32.50 | 32.60 | 31.80 | 31.90 | 31.90 | -1.54% | 1,644 |
| Aug 11, 2025 | 32.50 | 32.50 | 31.60 | 32.40 | 32.40 | -0.61% | 18,508 |
| Aug 8, 2025 | 31.00 | 32.60 | 30.90 | 32.60 | 32.60 | 5.50% | 6,065 |
| Aug 7, 2025 | 30.30 | 30.90 | 30.10 | 30.90 | 30.90 | 1.98% | 2,736 |
| Aug 6, 2025 | 30.30 | 30.40 | 30.30 | 30.30 | 30.30 | - | 321 |
| Aug 5, 2025 | 30.70 | 30.70 | 29.50 | 30.30 | 30.30 | -1.30% | 791 |
| Aug 4, 2025 | 30.90 | 30.90 | 30.00 | 30.70 | 30.70 | -0.32% | 622 |
| Aug 1, 2025 | 31.00 | 31.00 | 29.20 | 30.80 | 30.80 | -0.32% | 2,759 |
| Jul 31, 2025 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | - | 1,104 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.40 | 30.90 | 30.90 | - | 87 |
| Jul 29, 2025 | 30.90 | 30.90 | 30.40 | 30.90 | 30.90 | - | 240 |
| Jul 28, 2025 | 30.90 | 30.90 | 30.60 | 30.90 | 30.90 | - | 537 |
| Jul 25, 2025 | 30.90 | 30.90 | 30.60 | 30.90 | 30.90 | - | 647 |
| Jul 24, 2025 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | 1.31% | 226 |
| Jul 23, 2025 | 30.50 | 31.00 | 30.40 | 30.50 | 30.50 | -1.61% | 2,873 |
| Jul 22, 2025 | 31.30 | 31.30 | 30.50 | 31.00 | 31.00 | -0.96% | 1,903 |
| Jul 21, 2025 | 32.00 | 32.40 | 30.60 | 31.30 | 31.30 | 4.33% | 6,032 |
| Jul 18, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 1.01% | 7,154 |
| Jul 17, 2025 | 29.70 | 30.00 | 29.40 | 29.70 | 29.70 | - | 6,362 |
| Jul 16, 2025 | 29.50 | 29.70 | 29.40 | 29.70 | 29.70 | 0.68% | 3,576 |
| Jul 15, 2025 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | -0.67% | 3,077 |
| Jul 14, 2025 | 29.40 | 29.80 | 28.00 | 29.70 | 29.70 | -0.34% | 6,885 |
| Jul 11, 2025 | 29.60 | 29.90 | 29.00 | 29.80 | 28.70 | 0.34% | 4,349 |
| Jul 10, 2025 | 29.60 | 29.70 | 29.50 | 29.70 | 28.60 | 0.68% | 2,319 |
| Jul 9, 2025 | 29.30 | 29.50 | 29.00 | 29.50 | 28.41 | 0.68% | 2,296 |
| Jul 8, 2025 | 29.20 | 29.30 | 28.90 | 29.30 | 28.22 | - | 1,703 |
| Jul 7, 2025 | 28.90 | 29.30 | 28.00 | 29.30 | 28.22 | 1.38% | 8,351 |
| Jul 4, 2025 | 28.60 | 29.00 | 28.00 | 28.90 | 27.83 | -0.34% | 6,272 |
| Jul 3, 2025 | 28.80 | 29.10 | 28.50 | 29.00 | 27.93 | 1.40% | 5,097 |
| Jul 2, 2025 | 28.50 | 28.60 | 28.00 | 28.60 | 27.54 | 0.35% | 1,708 |
| Jul 1, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 27.45 | - | 2,010 |
| Jun 30, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 27.45 | 1.79% | 1,487 |
| Jun 27, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 26.97 | 2.94% | 2,605 |
| Jun 26, 2025 | 27.30 | 27.90 | 27.00 | 27.20 | 26.20 | -2.16% | 575 |
| Jun 25, 2025 | 27.90 | 28.00 | 27.50 | 27.80 | 26.77 | 2.96% | 385 |
| Jun 24, 2025 | 27.60 | 28.00 | 26.80 | 27.00 | 26.00 | -3.57% | 610 |
| Jun 23, 2025 | 28.80 | 28.80 | 27.60 | 28.00 | 26.97 | -2.78% | 1,933 |
| Jun 20, 2025 | 26.50 | 28.80 | 26.50 | 28.80 | 27.74 | 11.63% | 4,824 |
| Jun 18, 2025 | 26.60 | 26.60 | 25.70 | 25.80 | 24.85 | -2.64% | 157 |
| Jun 17, 2025 | 26.50 | 26.50 | 25.70 | 26.50 | 25.52 | 1.15% | 243 |
| Jun 16, 2025 | 26.30 | 26.50 | 26.00 | 26.20 | 25.23 | -0.38% | 1,428 |
| Jun 13, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 25.33 | 3.14% | 520 |
| Jun 12, 2025 | 26.80 | 26.80 | 25.50 | 25.50 | 24.56 | -4.49% | 986 |