Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 4.300
+0.170 (4.12%)
At close: Apr 9, 2026
Massmedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | - | 349 |
| Apr 9, 2026 | 4.09 | 4.32 | 4.09 | 4.30 | 4.30 | 4.12% | 717 |
| Apr 8, 2026 | 4.17 | 4.22 | 4.02 | 4.13 | 4.13 | 2.48% | 1,365 |
| Apr 7, 2026 | 4.20 | 4.22 | 4.03 | 4.03 | 4.03 | -6.71% | 740 |
| Apr 1, 2026 | 4.17 | 4.32 | 4.12 | 4.32 | 4.32 | 1.17% | 606 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | -0.70% | 265 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.11 | 4.30 | 4.30 | 0.23% | 1,675 |
| Mar 27, 2026 | 4.12 | 4.39 | 4.07 | 4.29 | 4.29 | 3.62% | 1,888 |
| Mar 26, 2026 | 4.22 | 4.22 | 4.00 | 4.14 | 4.14 | -5.91% | 2,113 |
| Mar 25, 2026 | 4.43 | 4.43 | 4.22 | 4.40 | 4.40 | -1.57% | 47 |
| Mar 24, 2026 | 4.23 | 4.48 | 4.05 | 4.47 | 4.47 | 1.59% | 1,804 |
| Mar 23, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -3.08% | 545 |
| Mar 20, 2026 | 4.40 | 4.54 | 4.20 | 4.54 | 4.54 | 3.18% | 954 |
| Mar 19, 2026 | 4.39 | 4.56 | 4.25 | 4.40 | 4.40 | -3.93% | 1,956 |
| Mar 18, 2026 | 4.40 | 4.59 | 4.40 | 4.58 | 4.58 | 1.78% | 301 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 0.67% | 20 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.47 | 4.47 | 4.47 | -2.83% | 288 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.47 | 4.60 | 4.60 | -3.97% | 592 |
| Mar 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 2 |
| Mar 11, 2026 | 4.96 | 4.96 | 4.61 | 4.79 | 4.79 | -3.82% | 687 |
| Mar 10, 2026 | 4.63 | 4.99 | 4.42 | 4.98 | 4.98 | 7.79% | 1,989 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.43 | 4.62 | 4.62 | -2.53% | 990 |
| Mar 6, 2026 | 4.75 | 4.75 | 4.57 | 4.74 | 4.74 | -0.42% | 119 |
| Mar 5, 2026 | 4.89 | 4.90 | 4.55 | 4.76 | 4.76 | -2.46% | 943 |
| Mar 4, 2026 | 4.84 | 4.92 | 4.67 | 4.88 | 4.88 | -2.01% | 2,107 |
| Mar 3, 2026 | 5.18 | 5.18 | 4.85 | 4.98 | 4.98 | -3.49% | 1,255 |
| Mar 2, 2026 | 5.16 | 5.16 | 5.00 | 5.16 | 5.16 | -0.39% | 853 |
| Feb 27, 2026 | 5.04 | 5.18 | 5.02 | 5.18 | 5.18 | 3.19% | 438 |
| Feb 26, 2026 | 5.08 | 5.08 | 4.81 | 5.02 | 5.02 | -1.57% | 931 |
| Feb 25, 2026 | 5.18 | 5.22 | 5.00 | 5.10 | 5.10 | 5.15% | 1,456 |
| Feb 24, 2026 | 5.24 | 5.24 | 4.81 | 4.85 | 4.85 | -7.44% | 2,589 |
| Feb 23, 2026 | 5.10 | 5.28 | 5.10 | 5.24 | 5.24 | 1.16% | 918 |
| Feb 20, 2026 | 5.38 | 5.58 | 4.85 | 5.18 | 5.18 | -3.72% | 3,833 |
| Feb 19, 2026 | 5.30 | 5.38 | 5.10 | 5.38 | 5.38 | 6.32% | 1,933 |
| Feb 18, 2026 | 5.06 | 5.62 | 5.06 | 5.06 | 5.06 | 0.80% | 5,379 |
| Feb 17, 2026 | 6.02 | 6.02 | 5.02 | 5.02 | 5.02 | -23.24% | 17,339 |
| Feb 16, 2026 | 6.26 | 7.48 | 6.16 | 6.54 | 6.54 | 3.81% | 13,677 |
| Feb 13, 2026 | 6.42 | 6.42 | 5.90 | 6.30 | 6.30 | -2.17% | 623 |
| Feb 12, 2026 | 6.00 | 6.50 | 6.00 | 6.44 | 6.44 | 5.57% | 2,882 |
| Feb 11, 2026 | 5.90 | 6.44 | 5.70 | 6.10 | 6.10 | -5.57% | 994 |
| Feb 10, 2026 | 5.72 | 6.50 | 5.72 | 6.46 | 6.46 | -0.62% | 4,004 |
| Feb 9, 2026 | 7.38 | 7.50 | 5.50 | 6.50 | 6.50 | -8.45% | 20,753 |
| Feb 6, 2026 | 6.50 | 7.20 | 6.30 | 7.10 | 7.10 | 22.41% | 25,945 |
| Feb 5, 2026 | 4.88 | 6.86 | 4.88 | 5.80 | 5.80 | 20.83% | 22,565 |
| Feb 4, 2026 | 4.78 | 4.80 | 4.50 | 4.80 | 4.80 | 0.42% | 4,518 |
| Feb 3, 2026 | 4.49 | 4.78 | 4.45 | 4.78 | 4.78 | 7.42% | 12,400 |
| Feb 2, 2026 | 4.39 | 4.49 | 4.39 | 4.45 | 4.45 | 1.14% | 2,109 |
| Jan 30, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 1,999 |
| Jan 29, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 152 |
| Jan 28, 2026 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | -0.70% | 1,602 |