Mineral Midrange S.A. (WSE:MND)
Poland · Delayed Price · Currency is PLN 1.040
+0.020 (1.96%)
At close: Oct 24, 2025
Mineral Midrange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 705 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,192 |
| Oct 21, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 130 |
| Oct 20, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -0.97% | 215 |
| Oct 15, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 499 |
| Oct 14, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | 5.10% | 70 |
| Oct 13, 2025 | 1.06 | 1.06 | 0.97 | 0.98 | 0.98 | -7.55% | 3,743 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 29 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 96 |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 40 |
| Oct 2, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,243 |
| Oct 1, 2025 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 147 |
| Sep 30, 2025 | 1.08 | 1.16 | 0.99 | 1.05 | 1.05 | -10.26% | 5,760 |
| Sep 29, 2025 | 1.11 | 1.17 | 1.07 | 1.17 | 1.17 | - | 1,817 |
| Sep 26, 2025 | 1.08 | 1.17 | 1.07 | 1.17 | 1.17 | -2.50% | 300 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 9 |
| Sep 22, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -6.72% | 2,561 |
| Sep 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 114 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 455 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 50 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 9 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 673 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 9 |
| Sep 9, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 6.36% | 5,747 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 40 |
| Sep 4, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 840 |
| Sep 2, 2025 | 1.17 | 1.26 | 1.09 | 1.14 | 1.14 | -11.63% | 10,049 |
| Sep 1, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 833 |
| Aug 29, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 27 |
| Aug 28, 2025 | 1.16 | 1.25 | 1.13 | 1.22 | 1.22 | 5.17% | 1,452 |
| Aug 27, 2025 | 1.20 | 1.21 | 1.03 | 1.16 | 1.16 | -1.69% | 942 |
| Aug 26, 2025 | 1.18 | 1.24 | 1.04 | 1.18 | 1.18 | - | 3,511 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 10 |
| 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 |