MOJ S.A. (WSE:MOJ)
Poland · Delayed Price · Currency is PLN 1.440
0.00 (0.00%)
Oct 31, 2025, 5:55 PM CET
MOJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 2,705 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 27, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 2,705 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 10 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 93 |
| Oct 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 180 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 7, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | 1,741 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| 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 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 29, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 1,050 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 70 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| 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 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 |