MOJ S.A. (WSE:MOJ)
Poland · Delayed Price · Currency is PLN 1.600
+0.100 (6.67%)
Mar 27, 2026, 12:47 PM CET
MOJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 3,106 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 1,899 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 409 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 94 |
| Mar 19, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 8.22% | 3,603 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 7,897 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -9.38% | 10,006 |
| Mar 16, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 11.11% | 10,800 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.64% | 6,847 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2 |
| Mar 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 10 |
| Mar 9, 2026 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 13,508 |
| Mar 6, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | - | 6,096 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 2,000 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 30 |
| Feb 27, 2026 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | - | 1,002 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 3,000 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.63% | 1,560 |
| Feb 19, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 2,189 |
| Feb 18, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 4,500 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,200 |
| Feb 16, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 18,327 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 209 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 12 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 793 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 222 |
| Feb 6, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 3,231 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,042 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -5.33% | 5,538 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 300 |
| Jan 30, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 48 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 6,016 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 13,259 |
| Jan 27, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -5.29% | 4,669 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 5,656 |
| Jan 23, 2026 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 23,865 |
| Jan 22, 2026 | 1.89 | 1.98 | 1.54 | 1.70 | 1.70 | -10.53% | 68,266 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 16,214 |
| Jan 20, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | 1.80 | 5.88% | 6,557 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 1,758 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 58 |
| Jan 15, 2026 | 1.53 | 1.80 | 1.53 | 1.70 | 1.70 | 6.25% | 20,225 |
| Jan 14, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 1,553 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 3,320 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 2,747 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 788 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.58 | 1.60 | 1.60 | -8.57% | 26,480 |
| Jan 7, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | -5.91% | 21,818 |
| Jan 5, 2026 | 1.70 | 1.86 | 1.66 | 1.86 | 1.86 | 16.25% | 7,238 |
| Jan 2, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 16,180 |