Mennica Skarbowa S.A. (WSE:MNS)
Poland · Delayed Price · Currency is PLN 70.20
-3.60 (-4.88%)
At close: Oct 10, 2025
Mennica Skarbowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 73.00 | 73.00 | 66.60 | 72.80 | 72.80 | -1.36% | 5,325 |
| Oct 9, 2025 | 69.80 | 74.80 | 69.00 | 73.80 | 73.80 | 5.73% | 7,400 |
| Oct 8, 2025 | 62.00 | 69.80 | 62.00 | 69.80 | 69.80 | 15.95% | 7,399 |
| Oct 7, 2025 | 61.40 | 62.00 | 60.00 | 60.20 | 60.20 | 1.35% | 178 |
| Oct 6, 2025 | 58.80 | 64.00 | 58.80 | 59.40 | 59.40 | 0.68% | 2,839 |
| Oct 3, 2025 | 57.60 | 59.00 | 56.80 | 59.00 | 59.00 | 2.08% | 164 |
| Oct 2, 2025 | 60.00 | 60.00 | 57.60 | 57.80 | 57.80 | -5.25% | 1,534 |
| Oct 1, 2025 | 56.80 | 64.40 | 56.80 | 61.00 | 61.00 | 3.39% | 6,199 |
| Sep 30, 2025 | 52.80 | 60.60 | 52.80 | 59.00 | 59.00 | 11.74% | 5,379 |
| Sep 29, 2025 | 51.20 | 53.40 | 50.20 | 52.80 | 52.80 | 2.33% | 729 |
| Sep 26, 2025 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | - | 141 |
| Sep 25, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -3.01% | 53 |
| Sep 24, 2025 | 51.60 | 53.40 | 51.60 | 53.20 | 53.20 | -0.37% | 111 |
| Sep 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 14 |
| Sep 22, 2025 | 51.00 | 53.80 | 51.00 | 53.40 | 53.40 | 4.71% | 938 |
| Sep 19, 2025 | 50.20 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 662 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23 |
| Sep 17, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -1.96% | 78 |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 12 |
| Sep 15, 2025 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 2.20% | 24 |
| Sep 12, 2025 | 50.00 | 51.20 | 49.90 | 49.90 | 49.90 | -2.16% | 161 |
| Sep 11, 2025 | 50.40 | 51.00 | 49.70 | 51.00 | 51.00 | 1.19% | 135 |
| Sep 10, 2025 | 50.20 | 50.40 | 49.50 | 50.40 | 50.40 | 0.40% | 167 |
| Sep 9, 2025 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | - | 60 |
| Sep 8, 2025 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | 0.60% | 27 |
| Sep 5, 2025 | 50.60 | 50.80 | 49.90 | 49.90 | 49.90 | -1.38% | 71 |
| Sep 4, 2025 | 49.90 | 50.80 | 49.30 | 50.60 | 50.60 | -0.39% | 115 |
| Sep 3, 2025 | 51.00 | 51.00 | 49.40 | 50.80 | 50.80 | 1.60% | 63 |
| Sep 2, 2025 | 49.30 | 50.00 | 48.80 | 50.00 | 50.00 | 1.63% | 491 |
| Sep 1, 2025 | 49.00 | 50.80 | 49.00 | 49.20 | 49.20 | -2.38% | 380 |
| Aug 29, 2025 | 50.60 | 51.00 | 48.00 | 50.40 | 50.40 | -3.45% | 969 |
| Aug 28, 2025 | 51.80 | 52.20 | 50.60 | 52.20 | 52.20 | 0.77% | 353 |
| Aug 27, 2025 | 51.20 | 51.80 | 50.40 | 51.80 | 51.80 | -1.89% | 191 |
| Aug 26, 2025 | 51.60 | 52.80 | 51.20 | 52.80 | 52.80 | 1.54% | 308 |
| Aug 25, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 49 |
| Aug 22, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -1.14% | 768 |
| Aug 21, 2025 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | - | 22 |
| Aug 20, 2025 | 52.80 | 52.80 | 52.00 | 52.60 | 52.60 | -0.38% | 639 |
| Aug 19, 2025 | 54.40 | 54.40 | 52.80 | 52.80 | 52.80 | -2.94% | 41 |
| Aug 18, 2025 | 53.00 | 54.60 | 52.20 | 54.40 | 54.40 | 2.64% | 837 |
| Aug 14, 2025 | 57.60 | 57.60 | 52.40 | 53.00 | 53.00 | -7.67% | 1,902 |
| Aug 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -2.71% | 1 |
| Aug 12, 2025 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 1.72% | 58 |
| Aug 11, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1.75% | 60 |
| Aug 8, 2025 | 57.20 | 58.00 | 55.80 | 57.00 | 57.00 | -1.04% | 156 |
| Aug 7, 2025 | 58.80 | 59.00 | 56.80 | 57.60 | 57.60 | -2.04% | 168 |
| Aug 6, 2025 | 57.20 | 58.80 | 57.20 | 58.80 | 58.80 | 2.08% | 58 |
| Aug 5, 2025 | 59.80 | 59.80 | 57.60 | 57.60 | 57.60 | -3.68% | 63 |
| Aug 4, 2025 | 57.00 | 59.80 | 57.00 | 59.80 | 59.80 | 3.46% | 98 |
| Aug 1, 2025 | 57.40 | 57.80 | 57.00 | 57.80 | 57.80 | 1.05% | 92 |