Mennica Skarbowa S.A. (WSE:MNS)
Poland · Delayed Price · Currency is PLN 53.00
-4.40 (-7.67%)
At close: Aug 14, 2025, 4:50 PM CET
Mennica Skarbowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.60 | 57.60 | 52.40 | 53.00 | - | -7.67% | 1,890 |
| Aug 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | -2.71% | 1 |
| Aug 12, 2025 | 58.80 | 59.00 | 58.80 | 59.00 | - | 1.72% | 58 |
| Aug 11, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | - | 1.75% | 60 |
| Aug 8, 2025 | 57.20 | 58.00 | 55.80 | 57.00 | - | -1.04% | 156 |
| Aug 7, 2025 | 58.80 | 59.00 | 56.80 | 57.60 | - | -2.04% | 168 |
| Aug 6, 2025 | 57.20 | 58.80 | 57.20 | 58.80 | - | 2.08% | 58 |
| Aug 5, 2025 | 59.80 | 59.80 | 57.60 | 57.60 | - | -3.68% | 63 |
| Aug 4, 2025 | 57.00 | 59.80 | 57.00 | 59.80 | - | 3.46% | 98 |
| Aug 1, 2025 | 57.40 | 57.80 | 57.00 | 57.80 | - | 1.05% | 92 |
| Jul 31, 2025 | 57.60 | 57.60 | 57.20 | 57.20 | - | -1.38% | 185 |
| Jul 30, 2025 | 58.00 | 60.00 | 57.60 | 58.00 | - | -1.69% | 235 |
| Jul 29, 2025 | 59.40 | 61.80 | 58.00 | 59.00 | - | -4.53% | 734 |
| Jul 28, 2025 | 59.40 | 62.20 | 58.40 | 61.80 | - | 4.39% | 879 |
| Jul 25, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | - | 2.07% | 295 |
| Jul 24, 2025 | 56.80 | 58.20 | 56.60 | 58.00 | - | 1.75% | 321 |
| Jul 23, 2025 | 58.40 | 58.40 | 57.00 | 57.00 | - | -1.04% | 55 |
| Jul 22, 2025 | 58.60 | 61.00 | 56.60 | 57.60 | - | -2.37% | 347 |
| Jul 21, 2025 | 57.20 | 61.80 | 57.20 | 59.00 | - | 3.15% | 609 |
| Jul 18, 2025 | 59.80 | 59.80 | 56.40 | 57.20 | - | -2.72% | 438 |
| Jul 17, 2025 | 54.40 | 62.80 | 54.40 | 58.80 | - | 10.53% | 7,103 |
| Jul 16, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | - | 1.14% | 263 |
| Jul 15, 2025 | 52.00 | 52.80 | 52.00 | 52.60 | - | -1.50% | 81 |
| Jul 14, 2025 | 53.60 | 54.60 | 52.40 | 53.40 | - | 0.75% | 207 |
| Jul 11, 2025 | 52.80 | 53.20 | 52.80 | 53.00 | - | 0.38% | 345 |
| Jul 10, 2025 | 52.00 | 52.80 | 51.00 | 52.80 | - | 1.54% | 323 |
| Jul 9, 2025 | 51.80 | 53.00 | 51.60 | 52.00 | - | - | 446 |
| Jul 8, 2025 | 51.60 | 53.00 | 51.00 | 52.00 | - | 0.78% | 282 |
| Jul 7, 2025 | 51.80 | 52.40 | 50.60 | 51.60 | - | 0.39% | 779 |
| Jul 4, 2025 | 51.60 | 53.00 | 50.20 | 51.40 | - | -0.77% | 802 |
| Jul 3, 2025 | 53.80 | 53.80 | 51.80 | 51.80 | - | -4.07% | 159 |
| Jul 2, 2025 | 52.80 | 54.00 | 52.40 | 54.00 | - | -0.37% | 75 |
| Jul 1, 2025 | 54.40 | 54.40 | 51.40 | 54.20 | - | 2.26% | 163 |
| Jun 30, 2025 | 53.00 | 54.80 | 53.00 | 53.00 | - | -1.85% | 39 |
| Jun 27, 2025 | 55.60 | 55.60 | 51.20 | 54.00 | - | -1.82% | 343 |
| Jun 26, 2025 | 55.80 | 56.00 | 54.00 | 55.00 | - | -2.48% | 331 |
| Jun 25, 2025 | 54.80 | 56.40 | 54.60 | 56.40 | - | 2.55% | 62 |
| Jun 24, 2025 | 53.60 | 55.00 | 53.60 | 55.00 | - | 0.73% | 152 |
| Jun 23, 2025 | 56.40 | 56.40 | 53.00 | 54.60 | - | -1.09% | 500 |
| Jun 20, 2025 | 54.20 | 56.20 | 54.20 | 55.20 | - | -1.43% | 192 |
| Jun 18, 2025 | 53.80 | 56.00 | 53.80 | 56.00 | - | 3.32% | 299 |
| Jun 17, 2025 | 55.60 | 55.60 | 54.20 | 54.20 | - | -2.17% | 152 |
| Jun 16, 2025 | 55.20 | 58.00 | 55.20 | 55.40 | - | 0.36% | 487 |
| Jun 13, 2025 | 55.00 | 58.40 | 54.60 | 55.20 | - | 0.36% | 1,214 |
| Jun 12, 2025 | 53.60 | 58.00 | 52.60 | 55.00 | - | 2.23% | 1,588 |
| Jun 11, 2025 | 52.40 | 54.00 | 50.00 | 53.80 | - | 4.26% | 813 |
| Jun 10, 2025 | 52.00 | 52.40 | 50.80 | 51.60 | - | 1.98% | 322 |
| Jun 9, 2025 | 51.20 | 51.80 | 50.60 | 50.60 | - | -3.44% | 156 |
| Jun 6, 2025 | 54.00 | 54.00 | 48.60 | 52.40 | - | -2.96% | 939 |
| Jun 5, 2025 | 53.80 | 56.20 | 53.20 | 54.00 | - | 3.05% | 696 |