Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 6.44
+0.34 (5.57%)
At close: Feb 12, 2026
Massmedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.15% | 2 |
| Jan 26, 2026 | 4.34 | 4.34 | 4.10 | 4.19 | 4.19 | -0.71% | 4,414 |
| Jan 23, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | 1,002 |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 280 |
| Jan 21, 2026 | 4.16 | 4.20 | 4.10 | 4.18 | 4.18 | - | 3,250 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 2 |
| Jan 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.01 | 4.10 | 4.10 | -0.97% | 3,019 |
| Jan 15, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -1.43% | 150 |
| Jan 14, 2026 | 4.27 | 4.27 | 3.94 | 4.20 | 4.20 | - | 1,966 |
| Jan 13, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 24 |
| Jan 12, 2026 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | - | 1,709 |
| Jan 9, 2026 | 4.29 | 4.29 | 3.90 | 4.19 | 4.19 | -7.71% | 3,362 |
| Jan 8, 2026 | 4.29 | 4.54 | 4.00 | 4.54 | 4.54 | 5.83% | 2,781 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.04 | 4.29 | 4.29 | 2.14% | 902 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -8.70% | 2,074 |
| Jan 2, 2026 | 3.56 | 5.00 | 3.56 | 4.60 | 4.60 | 9.79% | 22,025 |
| Dec 30, 2025 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | - | 371 |
| Dec 29, 2025 | 4.24 | 4.24 | 4.00 | 4.19 | 4.19 | -1.41% | 8 |
| Dec 23, 2025 | 3.96 | 4.25 | 3.80 | 4.25 | 4.25 | 7.05% | 2,586 |
| Dec 22, 2025 | 3.80 | 3.97 | 3.80 | 3.97 | 3.97 | 0.25% | 1,734 |
| Dec 19, 2025 | 3.80 | 4.00 | 3.80 | 3.96 | 3.96 | 4.21% | 2,033 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 1 |
| Dec 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | 1 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.26 | 3.73 | 3.73 | -5.33% | 6,374 |
| Dec 15, 2025 | 3.91 | 4.08 | 3.90 | 3.94 | 3.94 | -3.43% | 1,110 |
| Dec 12, 2025 | 4.02 | 4.10 | 3.82 | 4.08 | 4.08 | 1.49% | 3,245 |
| Dec 11, 2025 | 3.87 | 4.02 | 3.87 | 4.02 | 4.02 | 0.50% | 11 |
| Dec 10, 2025 | 3.90 | 4.00 | 3.82 | 4.00 | 4.00 | 3.63% | 1,614 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.83 | 3.86 | 3.86 | -6.99% | 9,697 |
| Dec 8, 2025 | 3.83 | 4.31 | 3.83 | 4.15 | 4.15 | 3.75% | 4,928 |
| Dec 5, 2025 | 3.90 | 4.34 | 3.80 | 4.00 | 4.00 | 2.56% | 6,384 |
| Dec 4, 2025 | 4.09 | 4.54 | 3.80 | 3.90 | 3.90 | -4.65% | 3,506 |
| Dec 3, 2025 | 3.81 | 4.09 | 3.81 | 4.09 | 4.09 | 3.81% | 1,208 |
| Dec 2, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | - | 101 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.72 | 3.94 | 3.94 | -5.52% | 3,172 |
| Nov 28, 2025 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | - | 950 |
| Nov 27, 2025 | 4.19 | 4.19 | 4.00 | 4.17 | 4.17 | -0.48% | 906 |