Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 5.12
-0.02 (-0.39%)
Sep 25, 2026, 1:19 PM CET
Monnari Trade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | 1.18% | 2,330 |
| Sep 23, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 5.08 | 1.80% | 10,831 |
| Sep 22, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | - | 2,898 |
| Sep 21, 2026 | 5.02 | 5.02 | 4.80 | 4.99 | 4.99 | -0.99% | 19,349 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | 1.20% | 1,847 |
| Sep 17, 2026 | 5.16 | 5.20 | 4.98 | 4.98 | 4.98 | -2.73% | 10,574 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.06 | 5.12 | 5.12 | -3.03% | 1,692 |
| Sep 15, 2026 | 5.28 | 5.32 | 5.20 | 5.28 | 5.28 | - | 63 |
| Sep 14, 2026 | 5.28 | 5.40 | 5.10 | 5.28 | 5.28 | - | 6,563 |
| Sep 11, 2026 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | -0.38% | 2,501 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 762 |
| Sep 9, 2026 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | - | 2,333 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | -0.38% | 2,333 |
| Sep 7, 2026 | 5.30 | 5.32 | 5.28 | 5.32 | 5.32 | -0.75% | 938 |
| Sep 4, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | -0.74% | 790 |
| Sep 3, 2026 | 5.32 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 2,796 |
| Sep 2, 2026 | 5.24 | 5.40 | 5.24 | 5.36 | 5.36 | -1.11% | 5,284 |
| Sep 1, 2026 | 5.28 | 5.42 | 5.24 | 5.42 | 5.42 | 2.26% | 3,079 |
| Aug 31, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.53% | 4,917 |
| Aug 28, 2026 | 5.34 | 5.36 | 5.22 | 5.22 | 5.22 | -1.51% | 5,065 |
| Aug 27, 2026 | 5.34 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 7,298 |
| Aug 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | 3,423 |
| Aug 25, 2026 | 5.40 | 5.42 | 5.24 | 5.40 | 5.40 | 0.37% | 5,342 |
| Aug 24, 2026 | 5.38 | 5.42 | 5.28 | 5.38 | 5.38 | - | 2,998 |
| Aug 21, 2026 | 5.36 | 5.50 | 5.36 | 5.38 | 5.38 | -0.37% | 10,749 |
| Aug 20, 2026 | 5.46 | 5.54 | 5.40 | 5.40 | 5.40 | -1.82% | 3,767 |
| Aug 19, 2026 | 5.46 | 5.50 | 5.30 | 5.50 | 5.50 | 1.10% | 11,744 |
| Aug 18, 2026 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | - | 3,908 |
| Aug 17, 2026 | 5.46 | 5.50 | 5.34 | 5.44 | 5.44 | -0.73% | 2,483 |
| Aug 14, 2026 | 5.44 | 5.50 | 5.22 | 5.48 | 5.48 | 2.24% | 8,034 |
| Aug 13, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | -1.83% | 4,127 |
| Aug 12, 2026 | 5.48 | 5.48 | 5.44 | 5.46 | 5.46 | 0.74% | 8,051 |
| Aug 11, 2026 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 2,735 |
| Aug 10, 2026 | 5.48 | 5.50 | 5.36 | 5.50 | 5.50 | 0.36% | 3,127 |
| Aug 7, 2026 | 5.44 | 5.52 | 5.40 | 5.48 | 5.48 | 0.74% | 2,335 |
| Aug 6, 2026 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -1.45% | 4,458 |
| Aug 5, 2026 | 5.42 | 5.52 | 5.34 | 5.52 | 5.52 | 0.73% | 8,421 |
| Aug 4, 2026 | 5.56 | 5.56 | 5.32 | 5.48 | 5.48 | -1.08% | 20,310 |
| Aug 3, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.72% | 4,220 |
| Jul 31, 2026 | 5.58 | 5.58 | 5.48 | 5.58 | 5.58 | -0.36% | 1,861 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.42 | 5.60 | 5.60 | -2.78% | 7,365 |
| Jul 29, 2026 | 5.80 | 5.84 | 5.56 | 5.76 | 5.76 | -1.71% | 11,978 |
| Jul 28, 2026 | 5.40 | 5.90 | 5.38 | 5.86 | 5.86 | 8.52% | 18,547 |
| Jul 27, 2026 | 5.40 | 5.46 | 5.34 | 5.40 | 5.40 | - | 7,712 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 2,384 |
| Jul 23, 2026 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | -0.36% | 10,170 |
| Jul 22, 2026 | 5.56 | 5.56 | 5.44 | 5.52 | 5.52 | -2.13% | 7,634 |
| Jul 21, 2026 | 5.66 | 5.66 | 5.40 | 5.64 | 5.64 | -0.35% | 7,092 |
| Jul 20, 2026 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | - | 10,136 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.54 | 5.66 | 5.66 | 0.35% | 2,107 |