WSE:MOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.00	43.00	40.28	40.80	-	1.44%	50,846
Mar 4, 2026	43.00	43.00	39.92	40.22	40.22	-0.49%	101,495
Mar 3, 2026	43.00	43.68	39.42	40.42	40.42	-0.69%	669,958
Mar 2, 2026	40.90	42.00	38.36	40.70	40.70	1.75%	384,007
Feb 27, 2026	39.80	40.00	39.06	40.00	40.00	0.50%	665
Feb 26, 2026	40.20	40.20	39.14	39.80	39.80	-0.50%	1,497
Feb 25, 2026	39.50	40.00	38.68	40.00	40.00	3.41%	2,612
Feb 24, 2026	39.16	39.50	38.42	38.68	38.68	-2.08%	4,197
Feb 23, 2026	39.96	39.96	39.00	39.50	39.50	-1.15%	1,992
Feb 20, 2026	39.88	40.78	39.40	39.96	39.96	0.20%	6,258
Feb 19, 2026	40.00	40.10	39.50	39.88	39.88	-0.55%	5,683
Feb 18, 2026	38.78	40.20	38.78	40.10	40.10	2.45%	7,179
Feb 17, 2026	39.74	39.76	38.60	39.14	39.14	-1.66%	6,343
Feb 16, 2026	41.38	41.38	39.74	39.80	39.80	-3.54%	6,974
Feb 13, 2026	42.00	42.50	40.66	41.26	41.26	-2.04%	1,864
Feb 12, 2026	41.90	42.62	41.62	42.12	42.12	0.05%	1,961
Feb 11, 2026	43.24	43.42	41.52	42.10	42.10	-2.14%	5,720
Feb 10, 2026	42.80	43.50	42.80	43.02	43.02	0.51%	2,666
Feb 9, 2026	44.00	44.48	42.74	42.80	42.80	-1.88%	7,315
Feb 6, 2026	44.60	44.70	43.32	43.62	43.62	-2.20%	7,465
Feb 5, 2026	48.48	48.48	44.30	44.60	44.60	-2.53%	13,438
Feb 4, 2026	44.00	45.76	44.00	45.76	45.76	4.52%	28,036
Feb 3, 2026	43.00	44.18	43.00	43.78	43.78	1.62%	2,904
Feb 2, 2026	44.00	44.00	42.52	43.08	43.08	-0.92%	6,302
Jan 30, 2026	42.94	44.10	42.94	43.48	43.48	1.30%	2,315
Jan 29, 2026	42.00	45.00	42.00	42.92	42.92	1.08%	12,754
Jan 28, 2026	44.00	44.00	42.20	42.46	42.46	-2.84%	3,862
Jan 27, 2026	42.52	44.36	42.50	43.70	43.70	2.82%	6,715
Jan 26, 2026	41.54	42.52	41.36	42.50	42.50	2.21%	7,325
Jan 23, 2026	42.00	43.02	40.72	41.58	41.58	-1.00%	11,356
Jan 22, 2026	39.12	42.02	39.12	42.00	42.00	6.60%	20,634
Jan 21, 2026	40.00	40.00	38.90	39.40	39.40	0.66%	1,940
Jan 20, 2026	38.80	39.68	38.66	39.14	39.14	1.14%	3,118
Jan 19, 2026	37.80	38.92	37.80	38.70	38.70	-	175,678
Jan 16, 2026	38.80	38.98	37.90	38.70	38.70	0.73%	165,121
Jan 15, 2026	37.30	38.42	37.30	38.42	38.42	3.00%	71,520
Jan 14, 2026	35.54	37.38	35.54	37.30	37.30	5.79%	184,677
Jan 13, 2026	35.10	35.50	34.98	35.26	35.26	0.74%	105,462
Jan 12, 2026	35.00	35.10	34.56	35.00	35.00	0.29%	86,330
Jan 9, 2026	34.00	34.90	34.00	34.90	34.90	2.65%	101,143
Jan 8, 2026	34.90	34.90	34.00	34.00	34.00	-1.39%	6,644
Jan 7, 2026	33.50	34.90	33.30	34.48	34.48	5.44%	165,837
Jan 5, 2026	32.50	33.08	32.50	32.70	32.70	0.62%	6,094
Jan 2, 2026	32.40	33.30	32.20	32.50	32.50	0.31%	1,035
Dec 30, 2025	32.70	35.00	31.90	32.40	32.40	0.12%	19,537
Dec 29, 2025	31.50	32.70	31.50	32.36	32.36	2.47%	2,460
Dec 23, 2025	31.70	31.70	31.12	31.58	31.58	0.38%	2,679
Dec 22, 2025	32.70	32.70	31.20	31.46	31.46	1.48%	1,838
Dec 19, 2025	31.30	31.30	30.50	31.00	31.00	-	6,823
Dec 18, 2025	31.32	32.86	31.00	31.00	31.00	-2.21%	2,243