Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 7.48
+0.18 (2.47%)
Jan 7, 2026, 5:00 PM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 7.12 | 7.30 | 7.02 | 7.30 | 7.30 | 3.99% | 24,691 |
| Jan 2, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | 3.54% | 17,024 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.60 | 6.78 | 6.78 | -1.74% | 15,320 |
| Dec 29, 2025 | 6.28 | 6.90 | 6.22 | 6.90 | 6.90 | 11.29% | 35,198 |
| Dec 23, 2025 | 5.96 | 6.32 | 5.80 | 6.20 | 6.20 | 4.03% | 47,937 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.80 | 5.96 | 5.96 | -0.33% | 17,489 |
| Dec 19, 2025 | 5.90 | 6.00 | 5.86 | 5.98 | 5.98 | -1.64% | 11,645 |
| Dec 18, 2025 | 6.00 | 6.08 | 5.80 | 6.08 | 6.08 | -0.33% | 11,844 |
| Dec 17, 2025 | 6.10 | 6.24 | 5.94 | 6.10 | 6.10 | - | 23,233 |
| Dec 16, 2025 | 6.32 | 6.48 | 6.10 | 6.10 | 6.10 | -5.57% | 25,160 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.24 | 6.46 | 6.46 | -6.10% | 37,813 |
| Dec 12, 2025 | 6.70 | 7.10 | 6.66 | 6.88 | 6.88 | 2.69% | 50,964 |
| Dec 11, 2025 | 6.10 | 6.70 | 5.96 | 6.70 | 6.70 | 9.48% | 133,127 |
| Dec 10, 2025 | 5.70 | 6.20 | 5.70 | 6.12 | 6.12 | 4.08% | 41,384 |
| Dec 9, 2025 | 5.82 | 6.00 | 5.64 | 5.88 | 5.88 | -0.34% | 25,212 |
| Dec 8, 2025 | 5.48 | 6.02 | 5.42 | 5.90 | 5.90 | 7.66% | 60,913 |
| Dec 5, 2025 | 5.30 | 5.56 | 5.28 | 5.48 | 5.48 | 4.18% | 75,833 |
| Dec 4, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | 2.73% | 7,576 |
| Dec 3, 2025 | 5.08 | 5.32 | 5.08 | 5.12 | 5.12 | 0.79% | 19,807 |
| Dec 2, 2025 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | - | 11,285 |
| Dec 1, 2025 | 5.04 | 5.08 | 4.80 | 5.08 | 5.08 | 0.40% | 20,782 |
| Nov 28, 2025 | 5.08 | 5.08 | 5.04 | 5.06 | 5.06 | - | 2,377 |
| Nov 27, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | - | 1,657 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 0.80% | 14,419 |
| Nov 24, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.79% | 14,034 |
| Nov 21, 2025 | 5.08 | 5.08 | 5.02 | 5.06 | 5.06 | -0.78% | 9,181 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 200 |
| Nov 19, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -0.39% | 1,348 |
| Nov 18, 2025 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | - | 3,913 |
| Nov 17, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2,235 |
| Nov 14, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | - | 6,173 |
| Nov 13, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.79% | 357 |
| Nov 12, 2025 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | -0.78% | 1,553 |
| Nov 10, 2025 | 5.12 | 5.14 | 5.02 | 5.12 | 5.12 | 1.19% | 5,037 |
| Nov 6, 2025 | 5.08 | 5.20 | 5.06 | 5.06 | 5.06 | -0.39% | 3,631 |
| Nov 5, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.78% | 4,909 |
| Nov 4, 2025 | 5.08 | 5.12 | 5.02 | 5.12 | 5.12 | 0.79% | 2,924 |
| Nov 3, 2025 | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | - | 8,443 |
| Oct 31, 2025 | 5.18 | 5.18 | 5.02 | 5.08 | 5.08 | -2.31% | 21,308 |
| Oct 30, 2025 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | -1.52% | 3,070 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.38% | 7,695 |
| Oct 28, 2025 | 5.26 | 5.30 | 5.02 | 5.30 | 5.30 | -0.75% | 20,385 |
| Oct 27, 2025 | 5.30 | 5.36 | 5.18 | 5.34 | 5.34 | 1.14% | 16,346 |
| Oct 24, 2025 | 5.24 | 5.28 | 5.18 | 5.28 | 5.28 | 1.93% | 18,887 |
| Oct 23, 2025 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | 1.17% | 16,861 |
| Oct 22, 2025 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | 2.40% | 49,653 |
| Oct 21, 2025 | 4.83 | 5.00 | 4.82 | 5.00 | 5.00 | - | 6,814 |
| Oct 20, 2025 | 4.65 | 5.08 | 4.65 | 5.00 | 5.00 | 6.16% | 51,059 |
| Oct 17, 2025 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | 0.64% | 8,085 |
| Oct 16, 2025 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 0.65% | 8,287 |