MOJ S.A. (WSE:MOJ)
Poland · Delayed Price · Currency is PLN 1.580
0.00 (0.00%)
Jul 22, 2026, 12:25 PM CET
MOJ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 79 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 2,905 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 1,487 |
| Jul 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 1 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,184 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 5,552 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 3,000 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 65 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 24 |
| Jun 30, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 6.67% | 1,810 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 474 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,000 |
| Jun 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 502 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 5,000 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,000 |
| Jun 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 11 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 475 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 11 |
| Jun 10, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.35% | 1,002 |
| May 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| May 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| May 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| May 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20 |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,046 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,020 |
| May 15, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 6,000 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -5.88% | 8,743 |
| May 11, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 2,061 |
| May 7, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -5.88% | 12,540 |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 600 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,535 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,054 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 4,615 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 251 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 74 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 5,171 |
| Apr 17, 2026 | 1.70 | 1.87 | 1.70 | 1.78 | 1.78 | 2.30% | 17,727 |
| Apr 16, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.75% | 13,229 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.59 | 1.60 | 1.60 | 0.63% | 19,275 |
| Apr 14, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -0.63% | 3,400 |
| Apr 13, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 6.67% | 1,049 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.66% | 10,566 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 31 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,000 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 2,000 |