Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 5.46
-0.02 (-0.36%)
Aug 10, 2026, 4:47 PM CET
Monnari Trade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | 1,436 |
| Jul 15, 2026 | 5.64 | 5.66 | 5.52 | 5.66 | 5.66 | - | 4,963 |
| Jul 14, 2026 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 0.71% | 1,468 |
| Jul 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 47 |
| Jul 10, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -1.75% | 6,656 |
| Jul 9, 2026 | 5.70 | 5.78 | 5.64 | 5.72 | 5.72 | -1.38% | 6,628 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.68 | 5.80 | 5.80 | 1.75% | 3,190 |
| Jul 7, 2026 | 5.88 | 5.90 | 5.68 | 5.70 | 5.70 | -1.38% | 3,809 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | -2.69% | 1,503 |
| Jul 3, 2026 | 5.70 | 5.94 | 5.70 | 5.94 | 5.94 | 1.37% | 3,241 |
| Jul 2, 2026 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | 2.81% | 1,647 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.66 | 5.70 | 5.70 | -2.73% | 6,230 |
| Jun 30, 2026 | 5.94 | 5.94 | 5.66 | 5.86 | 5.86 | 0.34% | 2,580 |
| Jun 29, 2026 | 5.72 | 5.94 | 5.64 | 5.84 | 5.84 | 0.69% | 6,683 |
| Jun 26, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -2.36% | 1,740 |
| Jun 25, 2026 | 5.72 | 5.98 | 5.66 | 5.94 | 5.94 | 1.02% | 6,169 |
| Jun 24, 2026 | 5.98 | 5.98 | 5.66 | 5.88 | 5.88 | -0.34% | 6,973 |
| Jun 23, 2026 | 5.98 | 5.98 | 5.76 | 5.90 | 5.90 | -0.67% | 11,014 |
| Jun 22, 2026 | 5.96 | 5.96 | 5.78 | 5.94 | 5.94 | 0.68% | 6,095 |
| Jun 19, 2026 | 5.92 | 5.96 | 5.80 | 5.90 | 5.90 | -1.01% | 3,932 |
| Jun 18, 2026 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | -0.33% | 2,145 |
| Jun 17, 2026 | 5.90 | 6.04 | 5.78 | 5.98 | 5.98 | -0.33% | 7,423 |
| Jun 16, 2026 | 6.04 | 6.04 | 5.86 | 6.00 | 6.00 | -0.66% | 4,905 |
| Jun 15, 2026 | 6.00 | 6.04 | 5.92 | 6.04 | 6.04 | 1.68% | 3,872 |
| Jun 12, 2026 | 6.04 | 6.06 | 5.94 | 5.94 | 5.94 | -1.66% | 2,945 |
| Jun 11, 2026 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -0.98% | 3,974 |
| Jun 10, 2026 | 6.00 | 6.10 | 5.96 | 6.10 | 6.10 | 1.67% | 5,222 |
| Jun 9, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.33% | 5,359 |
| Jun 8, 2026 | 5.96 | 5.98 | 5.84 | 5.98 | 5.98 | 0.34% | 6,105 |
| Jun 5, 2026 | 5.82 | 5.98 | 5.82 | 5.96 | 5.96 | 2.05% | 4,017 |
| Jun 3, 2026 | 5.72 | 5.86 | 5.72 | 5.84 | 5.84 | - | 4,012 |
| Jun 2, 2026 | 5.70 | 5.88 | 5.70 | 5.84 | 5.84 | 3.18% | 6,955 |
| Jun 1, 2026 | 5.74 | 5.78 | 5.30 | 5.66 | 5.66 | -5.03% | 42,692 |
| May 29, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 0.34% | 3,508 |