MOJ S.A. (WSE:MOJ)
Poland · Delayed Price · Currency is PLN 1.430
0.00 (0.00%)
Sep 12, 2025, 12:05 PM CET
MOJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 500 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | 10 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 232 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 777 |
| Sep 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 684 |
| Sep 5, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 1,300 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 100 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 29, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | - | 3,515 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 1,373 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,000 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 1,000 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 232 |
| Aug 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 100 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 1,000 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.32 | 1.42 | 1.42 | -1.39% | 14,361 |
| Aug 18, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 1,500 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 700 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,000 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.62% | 100 |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | 230 |
| Aug 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6,500 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 8,360 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | 1,500 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | 8 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 8 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 51 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,750 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 200 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Jul 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,950 |
| Jul 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |