Monnari Trade S.A. (WSE:MON)
Poland · Delayed Price · Currency is PLN 5.96
+0.12 (2.05%)
Jun 5, 2026, 5:00 PM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.86 | 5.94 | 5.78 | 5.94 | 5.94 | -0.67% | 1,934 |
| May 27, 2026 | 5.96 | 6.00 | 5.80 | 5.98 | 5.98 | 0.34% | 14,126 |
| May 26, 2026 | 5.92 | 6.00 | 5.92 | 5.96 | 5.96 | 0.34% | 4,850 |
| May 25, 2026 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -1.00% | 7,179 |
| May 22, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 20,583 |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,590 |
| May 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 269 |
| May 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 5,452 |
| May 18, 2026 | 5.94 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 1,625 |
| May 15, 2026 | 5.84 | 6.00 | 5.74 | 5.96 | 5.96 | -0.67% | 5,948 |
| May 14, 2026 | 6.00 | 6.00 | 5.84 | 6.00 | 6.00 | - | 2,596 |
| May 13, 2026 | 5.94 | 6.14 | 5.84 | 6.00 | 6.00 | -1.64% | 5,483 |
| May 12, 2026 | 6.06 | 6.14 | 5.92 | 6.10 | 6.10 | -0.97% | 14,381 |
| May 11, 2026 | 5.88 | 6.18 | 5.88 | 6.16 | 6.16 | 5.12% | 14,685 |
| May 8, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -1.68% | 11,391 |
| May 7, 2026 | 6.06 | 6.18 | 5.80 | 5.96 | 5.96 | -3.56% | 12,732 |
| May 6, 2026 | 6.20 | 6.22 | 5.98 | 6.18 | 6.18 | -0.32% | 5,249 |
| May 5, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.32% | 5,121 |
| May 4, 2026 | 6.28 | 6.30 | 6.02 | 6.22 | 6.22 | -0.32% | 9,181 |
| Apr 30, 2026 | 6.14 | 6.24 | 6.04 | 6.24 | 6.24 | -0.95% | 3,629 |
| Apr 29, 2026 | 6.06 | 6.36 | 6.06 | 6.30 | 6.30 | 3.96% | 10,204 |
| Apr 28, 2026 | 6.00 | 6.14 | 5.94 | 6.06 | 6.06 | -1.30% | 5,469 |
| Apr 27, 2026 | 6.28 | 6.28 | 6.00 | 6.14 | 6.14 | -0.97% | 16,609 |
| Apr 24, 2026 | 6.24 | 6.24 | 6.12 | 6.20 | 6.20 | -1.27% | 323 |
| Apr 23, 2026 | 6.30 | 6.30 | 6.10 | 6.28 | 6.28 | -0.32% | 9,419 |
| Apr 22, 2026 | 6.12 | 6.38 | 6.12 | 6.30 | 6.30 | 3.28% | 12,313 |
| Apr 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,650 |
| Apr 20, 2026 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | - | 774 |
| Apr 17, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.64% | 902 |
| Apr 16, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 2,397 |
| Apr 15, 2026 | 5.90 | 5.92 | 5.80 | 5.90 | 5.90 | 1.72% | 918 |
| Apr 14, 2026 | 5.82 | 5.82 | 5.76 | 5.80 | 5.80 | -0.68% | 1,804 |
| Apr 13, 2026 | 5.82 | 5.94 | 5.80 | 5.84 | 5.84 | 0.34% | 671 |
| Apr 10, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | - | 1,578 |
| Apr 9, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | -0.34% | 195 |
| Apr 8, 2026 | 5.66 | 5.84 | 5.62 | 5.84 | 5.84 | 3.18% | 6,904 |
| Apr 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 324 |
| 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 |