MOJ S.A. (WSE:MOJ)
Poland · Delayed Price · Currency is PLN 1.600
0.00 (0.00%)
At close: Dec 23, 2025
MOJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,417 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.88% | 689 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 5,008 |
| Dec 18, 2025 | 1.78 | 2.00 | 1.76 | 1.79 | 1.79 | - | 25,893 |
| Dec 17, 2025 | 1.47 | 1.79 | 1.47 | 1.79 | 1.79 | 21.77% | 50,538 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 1,780 |
| Dec 15, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | 3,140 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 18,194 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 1,290 |
| Dec 10, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 2,622 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 1,801 |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1,818 |
| Dec 4, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 172 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 310 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -2.03% | 11,321 |
| Dec 1, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 5.71% | 15,755 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 73 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,148 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 1,601 |
| Nov 19, 2025 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | - | 7,799 |
| Nov 18, 2025 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | - | 21,993 |
| Nov 17, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 61,607 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 10 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 300 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,000 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 10 |
| Nov 4, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | -1.39% | 1,600 |
| Oct 27, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 2,705 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 10 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 93 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 180 |
| Oct 7, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | 1,741 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 500 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,000 |
| Oct 1, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 2,504 |
| Sep 29, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 1,050 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 70 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 607 |
| Sep 18, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 1,037 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 260 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,365 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,500 |
| 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 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 100 |
| Aug 29, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | - | 3,515 |