Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 4.510
+0.310 (7.38%)
At close: May 18, 2026
Massmedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.35 | 4.51 | 4.35 | 4.51 | 4.51 | 7.38% | 373 |
| May 15, 2026 | 4.29 | 4.90 | 4.20 | 4.20 | 4.20 | -1.64% | 6,407 |
| May 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 2 |
| May 12, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 1.19% | 245 |
| May 11, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | - | 202 |
| May 8, 2026 | 4.20 | 4.20 | 4.08 | 4.20 | 4.20 | -0.24% | 39 |
| May 7, 2026 | 4.16 | 4.21 | 4.10 | 4.21 | 4.21 | -0.47% | 59 |
| May 6, 2026 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | -3.20% | 1,181 |
| May 5, 2026 | 4.39 | 4.39 | 4.23 | 4.37 | 4.37 | -0.46% | 5 |
| May 4, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | 1.15% | 8 |
| Apr 30, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | - | 4 |
| Apr 29, 2026 | 4.53 | 4.53 | 4.34 | 4.34 | 4.34 | -4.41% | 446 |
| Apr 28, 2026 | 4.61 | 4.61 | 4.40 | 4.54 | 4.54 | -1.09% | 294 |
| Apr 27, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 2.23% | 212 |
| Apr 24, 2026 | 4.23 | 4.70 | 4.23 | 4.49 | 4.49 | 6.90% | 1,401 |
| Apr 23, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -1.41% | 546 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.05 | 4.26 | 4.26 | -0.70% | 3,607 |
| Apr 21, 2026 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 816 |
| Apr 20, 2026 | 4.14 | 4.86 | 4.14 | 4.30 | 4.30 | 3.86% | 2,897 |
| Apr 17, 2026 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | - | 572 |
| Apr 16, 2026 | 4.07 | 4.14 | 4.06 | 4.14 | 4.14 | - | 188 |
| Apr 15, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | 1,106 |
| Apr 14, 2026 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | -2.82% | 3,096 |
| Apr 13, 2026 | 4.24 | 4.26 | 4.11 | 4.26 | 4.26 | -0.93% | 2,280 |
| 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 |