Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 4.730
-0.020 (-0.42%)
Sep 8, 2025, 11:21 AM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.25% | 3,157 |
| Sep 4, 2025 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | 0.42% | 2,419 |
| Sep 3, 2025 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | -1.84% | 3,260 |
| Sep 2, 2025 | 4.82 | 4.88 | 4.81 | 4.88 | 4.88 | -0.41% | 1,429 |
| Sep 1, 2025 | 4.91 | 4.91 | 4.77 | 4.90 | 4.90 | -0.61% | 2,589 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.80 | 4.93 | 4.93 | -1.00% | 7,622 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 2,391 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,558 |
| Aug 26, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | - | 4,268 |
| Aug 25, 2025 | 4.81 | 4.94 | 4.77 | 4.94 | 4.94 | 1.86% | 3,478 |
| Aug 22, 2025 | 4.83 | 4.85 | 4.75 | 4.85 | 4.85 | 0.41% | 6,091 |
| Aug 21, 2025 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -2.03% | 12,256 |
| Aug 20, 2025 | 4.89 | 4.93 | 4.80 | 4.93 | 4.93 | 0.61% | 1,921 |
| Aug 19, 2025 | 4.92 | 4.92 | 4.72 | 4.90 | 4.90 | -1.01% | 10,701 |
| Aug 18, 2025 | 4.97 | 4.97 | 4.87 | 4.95 | 4.95 | -0.80% | 6,019 |
| Aug 14, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 0.20% | 18,219 |
| Aug 13, 2025 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | -0.20% | 2,026 |
| Aug 12, 2025 | 4.91 | 5.00 | 4.90 | 4.99 | 4.99 | -0.20% | 4,081 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 1,012 |
| Aug 8, 2025 | 5.02 | 5.06 | 4.90 | 5.00 | 5.00 | -1.19% | 8,273 |
| Aug 7, 2025 | 5.04 | 5.06 | 5.00 | 5.06 | 5.06 | - | 2,031 |
| Aug 6, 2025 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | - | 3,135 |
| Aug 5, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | - | 508 |
| Aug 4, 2025 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 3,428 |
| Aug 1, 2025 | 5.02 | 5.06 | 4.99 | 5.04 | 5.04 | -0.79% | 3,684 |
| Jul 31, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | - | 2,079 |
| Jul 30, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | - | 8,573 |
| Jul 29, 2025 | 5.02 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 6,934 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.18% | 2,012 |
| Jul 25, 2025 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 0.40% | 1,916 |
| Jul 24, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.80% | 3,548 |
| Jul 23, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 7,189 |
| Jul 22, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 0.40% | 4,963 |
| Jul 21, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 3,644 |
| Jul 18, 2025 | 4.95 | 5.06 | 4.94 | 5.04 | 5.04 | 0.40% | 8,974 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -1.57% | 3,688 |
| Jul 16, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 2,963 |
| Jul 15, 2025 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | 1.60% | 10,802 |
| Jul 14, 2025 | 4.88 | 5.04 | 4.88 | 5.00 | 5.00 | 0.60% | 13,670 |
| Jul 11, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 1.02% | 6,805 |
| Jul 10, 2025 | 4.87 | 4.92 | 4.77 | 4.92 | 4.92 | 1.03% | 11,319 |
| Jul 9, 2025 | 4.81 | 4.87 | 4.74 | 4.87 | 4.87 | 1.25% | 9,641 |
| Jul 8, 2025 | 4.82 | 4.82 | 4.72 | 4.81 | 4.81 | -0.21% | 8,737 |
| Jul 7, 2025 | 4.83 | 4.84 | 4.75 | 4.82 | 4.82 | -0.41% | 4,909 |
| Jul 4, 2025 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | 1.89% | 6,643 |
| Jul 3, 2025 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | -0.63% | 8,950 |
| Jul 2, 2025 | 4.72 | 4.81 | 4.70 | 4.78 | 4.78 | -1.04% | 5,125 |
| Jul 1, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | 4.83 | 0.84% | 7,071 |
| Jun 30, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 0.21% | 4,870 |
| Jun 27, 2025 | 4.71 | 4.78 | 4.68 | 4.78 | 4.78 | -0.21% | 7,127 |