WSE:MOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	45.44	46.50	45.44	46.50	-	2.38%	1,444
Jun 15, 2026	46.16	46.94	45.00	45.42	45.42	-1.56%	253,527
Jun 12, 2026	46.00	47.48	45.76	46.14	46.14	-0.99%	11,308
Jun 11, 2026	45.40	47.62	45.40	46.60	46.60	2.69%	201,484
Jun 10, 2026	46.54	47.34	45.20	45.38	45.38	-2.74%	26,438
Jun 9, 2026	47.40	47.40	46.54	46.66	46.66	-1.56%	67,442
Jun 8, 2026	45.16	47.86	45.16	47.40	47.40	1.37%	29,976
Jun 5, 2026	48.20	48.20	46.56	46.76	46.76	-1.68%	12,981
Jun 3, 2026	47.50	48.26	46.92	47.56	47.56	0.76%	2,333
Jun 2, 2026	47.00	47.50	45.92	47.20	47.20	2.39%	2,789
Jun 1, 2026	46.12	46.90	45.68	46.10	46.10	-0.13%	4,155
May 29, 2026	45.44	46.16	44.84	46.16	46.16	1.58%	3,546
May 28, 2026	45.80	45.80	44.34	45.44	45.44	1.34%	2,867
May 27, 2026	46.60	46.60	44.74	44.84	44.84	-1.62%	1,766
May 26, 2026	46.90	46.90	45.32	45.58	45.58	-2.40%	2,723
May 25, 2026	45.20	46.90	45.20	46.70	46.70	2.64%	2,897
May 22, 2026	46.90	46.90	45.00	45.50	45.50	-2.78%	4,418
May 21, 2026	47.88	47.88	46.50	46.80	46.80	-0.43%	3,034
May 20, 2026	47.00	47.88	46.96	47.00	47.00	-	1,389
May 19, 2026	47.88	47.88	46.98	47.00	47.00	-0.63%	2,091
May 18, 2026	46.90	47.66	46.26	47.30	47.30	0.81%	2,148
May 15, 2026	48.58	48.58	46.00	46.92	46.92	1.51%	1,932
May 14, 2026	48.38	48.38	45.00	46.22	46.22	-3.43%	11,766
May 13, 2026	47.22	48.80	47.22	47.86	47.86	1.40%	1,802
May 12, 2026	49.00	49.50	47.20	47.20	47.20	-3.67%	103,347
May 11, 2026	49.78	49.98	49.00	49.00	49.00	-1.01%	102,478
May 8, 2026	49.30	49.72	47.24	49.50	49.50	0.24%	5,857
May 7, 2026	49.80	49.84	48.74	49.38	49.38	-0.84%	2,485
May 6, 2026	51.40	51.40	49.00	49.80	49.80	-1.97%	7,812
May 5, 2026	49.92	50.85	48.60	50.80	50.80	3.59%	3,277
May 4, 2026	48.78	49.26	48.38	49.04	49.04	1.66%	5,842
Apr 30, 2026	47.40	48.78	47.38	48.24	48.24	1.99%	1,618
Apr 29, 2026	47.04	47.80	46.50	47.30	47.30	-0.46%	8,078
Apr 28, 2026	49.94	49.94	47.00	47.52	47.52	-0.34%	7,109
Apr 27, 2026	47.50	47.70	47.04	47.68	47.68	-0.04%	104,011
Apr 24, 2026	48.90	49.92	47.50	47.70	47.70	-2.65%	104,188
Apr 23, 2026	49.40	49.78	48.88	49.00	49.00	-0.65%	3,939
Apr 22, 2026	48.50	49.62	48.00	49.32	49.32	2.32%	4,565
Apr 21, 2026	48.46	48.50	47.32	48.20	48.20	-0.54%	2,175
Apr 20, 2026	48.50	50.00	47.12	48.46	48.46	-0.08%	23,214
Apr 17, 2026	49.00	50.35	47.46	48.50	48.50	-1.02%	19,984
Apr 16, 2026	52.15	52.15	48.26	49.00	49.00	-4.76%	11,317
Apr 15, 2026	51.30	51.80	50.60	51.45	51.45	-0.87%	6,674
Apr 14, 2026	51.00	52.30	50.60	51.90	51.90	2.67%	170,227
Apr 13, 2026	46.00	51.20	46.00	50.55	50.55	10.61%	86,364
Apr 10, 2026	45.66	45.80	44.68	45.70	45.70	1.11%	3,316
Apr 9, 2026	44.10	45.20	43.18	45.20	45.20	2.45%	9,836
Apr 8, 2026	44.50	45.00	44.02	44.12	44.12	-0.76%	26,996
Apr 7, 2026	44.90	44.98	44.32	44.46	44.46	0.32%	2,779
Apr 2, 2026	44.78	44.78	43.78	44.32	44.32	0.50%	3,451