Mineral Midrange S.A. (WSE:MND)
Poland · Delayed Price · Currency is PLN 0.8450
-0.0050 (-0.59%)
At close: Mar 3, 2026
Mineral Midrange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 4,500 |
| Mar 3, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -0.59% | 6 |
| Mar 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 80 |
| Feb 27, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | - | 1,403 |
| Feb 26, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -3.41% | 1,002 |
| Feb 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 1,714 |
| Feb 24, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | - | 101 |
| Feb 23, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | - | 17 |
| Feb 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2 |
| Feb 18, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 7.36% | 1,787 |
| Feb 17, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -2.98% | 2,903 |
| Feb 16, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 102 |
| Feb 13, 2026 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.55% | 3,514 |
| Feb 11, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | -1.68% | 7,126 |
| Feb 10, 2026 | 0.96 | 0.98 | 0.77 | 0.90 | 0.90 | -6.77% | 50,116 |
| Feb 9, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 6,285 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -7.07% | 13,507 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | - | 277 |
| Feb 2, 2026 | 0.91 | 1.10 | 0.91 | 0.99 | 0.99 | 4.21% | 13,617 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 65 |
| Jan 29, 2026 | 0.91 | 0.95 | 0.88 | 0.95 | 0.95 | - | 12,625 |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,950 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 2,653 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 1,002 |
| Jan 22, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 160 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 885 |
| Jan 20, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 3,717 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,764 |
| Jan 14, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 49 |
| Jan 13, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | - | 16,116 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 700 |
| Jan 5, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 855 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,738 |
| Dec 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 13,320 |
| Dec 29, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 8,868 |
| Dec 23, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | 9,860 |
| Dec 22, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 10.06% | 9,246 |
| Dec 19, 2025 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -10.50% | 4,560 |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 410 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 196 |
| Dec 16, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -8.93% | 4,927 |
| Dec 15, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | - | 221 |
| Dec 12, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -6.67% | 4,181 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 5.26% | 106 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 474 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 10 |
| Dec 8, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -0.83% | 402 |
| Dec 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 324 |