Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 4.400
-0.270 (-5.78%)
At close: Jul 8, 2026
Massmedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.65 | 4.65 | 4.25 | 4.40 | 4.40 | -5.78% | 662 |
| Jul 7, 2026 | 4.41 | 4.67 | 4.41 | 4.67 | 4.67 | 5.90% | 700 |
| Jul 6, 2026 | 4.39 | 4.41 | 4.25 | 4.41 | 4.41 | -1.78% | 16 |
| Jul 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 6.65% | 2 |
| Jul 2, 2026 | 4.49 | 4.82 | 4.21 | 4.21 | 4.21 | -6.24% | 749 |
| Jul 1, 2026 | 4.07 | 4.49 | 4.00 | 4.49 | 4.49 | 6.90% | 1,407 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.03 | 4.20 | 4.20 | -0.94% | 1,404 |
| Jun 26, 2026 | 4.22 | 4.24 | 4.04 | 4.24 | 4.24 | 0.47% | 1,196 |
| Jun 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 1 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 122 |
| Jun 23, 2026 | 4.19 | 4.19 | 4.10 | 4.19 | 4.19 | -0.24% | 28 |
| Jun 22, 2026 | 4.20 | 4.20 | 4.09 | 4.20 | 4.20 | - | 91 |
| Jun 19, 2026 | 4.08 | 4.25 | 4.08 | 4.20 | 4.20 | 1.20% | 462 |
| Jun 18, 2026 | 4.17 | 4.25 | 4.15 | 4.15 | 4.15 | -0.48% | 1,196 |
| Jun 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.47% | 1 |
| Jun 16, 2026 | 4.10 | 4.23 | 4.03 | 4.03 | 4.03 | -1.71% | 1,369 |
| Jun 15, 2026 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -2.38% | 764 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2 |
| Jun 11, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 1.69% | 2 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 187 |
| Jun 9, 2026 | 4.19 | 4.20 | 4.13 | 4.20 | 4.20 | 0.24% | 172 |
| Jun 8, 2026 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | 0.96% | 3 |
| Jun 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -1.19% | 17 |
| Jun 3, 2026 | 4.12 | 4.20 | 4.03 | 4.20 | 4.20 | -1.64% | 745 |
| Jun 2, 2026 | 4.24 | 4.38 | 4.02 | 4.27 | 4.27 | -1.61% | 1,424 |
| Jun 1, 2026 | 4.49 | 4.49 | 4.34 | 4.34 | 4.34 | -3.34% | 1,099 |
| May 29, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 1 |
| May 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 458 |
| May 27, 2026 | 4.35 | 4.53 | 4.35 | 4.50 | 4.50 | -0.66% | 67 |
| May 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 82 |
| May 25, 2026 | 4.40 | 4.54 | 4.34 | 4.53 | 4.53 | -0.22% | 319 |
| May 22, 2026 | 4.48 | 4.70 | 4.45 | 4.54 | 4.54 | -2.58% | 705 |
| May 21, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 1.53% | 203 |
| May 20, 2026 | 4.59 | 4.59 | 4.39 | 4.59 | 4.59 | 1.77% | 59 |
| May 19, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | - | 167 |
| 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 |