Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 5.68
-0.14 (-2.41%)
Apr 2, 2026, 5:00 PM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.60 | 5.68 | 5.54 | 5.68 | 5.68 | -2.41% | 7,419 |
| Apr 1, 2026 | 5.86 | 5.86 | 5.60 | 5.82 | 5.82 | -1.02% | 3,426 |
| Mar 31, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 1.03% | 903 |
| Mar 30, 2026 | 6.00 | 6.10 | 5.82 | 5.82 | 5.82 | -2.68% | 7,188 |
| Mar 27, 2026 | 6.16 | 6.22 | 5.98 | 5.98 | 5.98 | -2.92% | 11,577 |
| Mar 26, 2026 | 5.90 | 6.16 | 5.86 | 6.16 | 6.16 | 4.41% | 5,617 |
| Mar 25, 2026 | 5.86 | 5.90 | 5.74 | 5.90 | 5.90 | 0.68% | 2,982 |
| Mar 24, 2026 | 5.86 | 5.86 | 5.82 | 5.86 | 5.86 | 1.03% | 2,418 |
| Mar 23, 2026 | 5.84 | 5.84 | 5.70 | 5.80 | 5.80 | -1.36% | 9,000 |
| Mar 20, 2026 | 5.78 | 5.88 | 5.70 | 5.88 | 5.88 | 0.34% | 4,317 |
| Mar 19, 2026 | 5.84 | 5.86 | 5.62 | 5.86 | 5.86 | 1.03% | 5,152 |
| Mar 18, 2026 | 5.80 | 5.88 | 5.74 | 5.80 | 5.80 | -0.68% | 7,000 |
| Mar 17, 2026 | 5.64 | 5.88 | 5.64 | 5.84 | 5.84 | 1.74% | 4,182 |
| Mar 16, 2026 | 5.68 | 5.80 | 5.56 | 5.74 | 5.74 | 1.06% | 8,916 |
| Mar 13, 2026 | 5.96 | 5.96 | 5.56 | 5.68 | 5.68 | 0.35% | 14,924 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.60 | 5.66 | 5.66 | -1.39% | 17,379 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -4.33% | 12,851 |
| Mar 10, 2026 | 6.22 | 6.24 | 6.00 | 6.00 | 6.00 | - | 8,481 |
| Mar 9, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -5.96% | 22,098 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.30 | 6.38 | 6.38 | -0.93% | 2,269 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.34 | 6.44 | 6.44 | -3.59% | 9,785 |
| Mar 4, 2026 | 6.62 | 6.70 | 6.58 | 6.68 | 6.68 | -1.47% | 5,329 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.52 | 6.78 | 6.78 | -0.88% | 5,339 |
| Mar 2, 2026 | 6.88 | 6.88 | 6.66 | 6.84 | 6.84 | 0.59% | 2,176 |
| Feb 27, 2026 | 6.62 | 6.94 | 6.50 | 6.80 | 6.80 | 1.49% | 6,114 |
| Feb 26, 2026 | 6.60 | 6.76 | 6.60 | 6.70 | 6.70 | - | 3,023 |
| Feb 25, 2026 | 6.72 | 6.78 | 6.56 | 6.70 | 6.70 | -1.18% | 10,712 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -1.45% | 2,277 |
| Feb 23, 2026 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 0.29% | 6,292 |
| Feb 20, 2026 | 6.94 | 6.96 | 6.76 | 6.86 | 6.86 | -1.44% | 7,214 |
| Feb 19, 2026 | 6.92 | 7.00 | 6.76 | 6.96 | 6.96 | -0.57% | 9,127 |
| Feb 18, 2026 | 7.02 | 7.02 | 6.98 | 7.00 | 7.00 | -1.13% | 2,914 |
| Feb 17, 2026 | 7.06 | 7.08 | 6.98 | 7.08 | 7.08 | 0.28% | 4,678 |
| Feb 16, 2026 | 7.08 | 7.10 | 7.00 | 7.06 | 7.06 | -0.28% | 4,241 |
| Feb 13, 2026 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | - | 3,138 |
| Feb 12, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | -0.28% | 2,780 |
| Feb 11, 2026 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | - | 3,661 |
| Feb 10, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | -0.28% | 2,247 |
| Feb 9, 2026 | 7.10 | 7.14 | 7.02 | 7.12 | 7.12 | 0.28% | 4,117 |
| Feb 6, 2026 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | -0.56% | 5,253 |
| Feb 5, 2026 | 6.94 | 7.18 | 6.92 | 7.14 | 7.14 | 2.88% | 6,065 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.90 | 6.94 | 6.94 | -1.98% | 11,574 |
| Feb 3, 2026 | 7.08 | 7.14 | 7.00 | 7.08 | 7.08 | -0.84% | 4,870 |
| Feb 2, 2026 | 7.18 | 7.18 | 6.98 | 7.14 | 7.14 | 1.13% | 4,261 |
| Jan 30, 2026 | 7.14 | 7.18 | 7.00 | 7.06 | 7.06 | -1.67% | 6,955 |
| Jan 29, 2026 | 7.14 | 7.20 | 6.98 | 7.18 | 7.18 | 0.84% | 7,183 |
| Jan 28, 2026 | 7.12 | 7.20 | 7.00 | 7.12 | 7.12 | -1.11% | 7,662 |
| Jan 27, 2026 | 7.26 | 7.26 | 7.12 | 7.20 | 7.20 | -0.55% | 6,061 |
| Jan 26, 2026 | 7.24 | 7.26 | 6.98 | 7.24 | 7.24 | -0.28% | 7,702 |
| Jan 23, 2026 | 7.20 | 7.26 | 7.00 | 7.26 | 7.26 | 0.55% | 25,875 |