Mineral Midrange S.A. (WSE:MND)
Poland · Delayed Price · Currency is PLN 1.170
-0.010 (-0.85%)
At close: Aug 22, 2025
Mineral Midrange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,779 |
| Aug 21, 2025 | 1.06 | 1.18 | 1.04 | 1.18 | 1.18 | 0.85% | 1,379 |
| Aug 20, 2025 | 1.15 | 1.18 | 1.03 | 1.17 | 1.17 | -0.85% | 3,076 |
| Aug 19, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | -9.23% | 7,567 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.19 | 1.30 | 1.30 | 9.24% | 5,002 |
| Aug 14, 2025 | 1.48 | 1.48 | 1.19 | 1.19 | 1.19 | -9.85% | 8,840 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 3,428 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.12 | 1.34 | 1.34 | -11.84% | 10,684 |
| Aug 11, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 11.76% | 2,180 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -8.72% | 7 |
| Aug 6, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | -1.97% | 6 |
| Aug 5, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 16.92% | 755 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 4,966 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 4,884 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.34 | 1.42 | 1.42 | -10.13% | 4,202 |
| Jul 30, 2025 | 1.37 | 1.58 | 1.34 | 1.58 | 1.58 | 18.80% | 8,030 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.33 | 1.33 | 1.33 | -15.82% | 137 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 7 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,000 |
| Jul 22, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 2,190 |
| Jul 21, 2025 | 1.32 | 1.56 | 1.32 | 1.56 | 1.56 | 18.18% | 3,091 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.32 | 1.32 | 1.32 | -16.98% | 20 |
| Jul 17, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 1,265 |
| Jul 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 10.49% | 1,425 |
| Jul 15, 2025 | 1.48 | 1.52 | 1.42 | 1.43 | 1.43 | -3.38% | 7,932 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.71% | 100 |
| Jul 9, 2025 | 1.35 | 1.49 | 1.34 | 1.40 | 1.40 | -6.04% | 2,382 |
| Jul 7, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 13,097 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 928 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 331 |
| Jul 1, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 2,127 |
| Jun 30, 2025 | 1.18 | 1.41 | 1.18 | 1.41 | 1.41 | 19.49% | 3,347 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.15 | 1.18 | 1.18 | -15.71% | 1,031 |
| Jun 26, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 2,275 |
| Jun 25, 2025 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 8,946 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 26 |
| Jun 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 15 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 292 |
| Jun 18, 2025 | 1.31 | 1.43 | 1.25 | 1.43 | 1.43 | -0.69% | 8,809 |
| Jun 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 350 |
| Jun 13, 2025 | 1.31 | 1.46 | 1.31 | 1.46 | 1.46 | 11.45% | 18 |
| Jun 12, 2025 | 1.31 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 1,945 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.35 | 1.46 | 1.46 | -1.35% | 18 |
| Jun 9, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.50% | 750 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 1,300 |
| Jun 5, 2025 | 1.27 | 1.47 | 1.25 | 1.40 | 1.40 | 9.37% | 6,089 |
| Jun 3, 2025 | 1.43 | 1.43 | 1.28 | 1.28 | 1.28 | -10.49% | 846 |
| Jun 2, 2025 | 1.20 | 1.43 | 1.20 | 1.43 | 1.43 | 19.17% | 31,088 |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 500 |
| May 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 991 |