Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 5.72
0.00 (0.00%)
At close: Aug 11, 2026
Massmedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.40 | 5.72 | 5.40 | 5.72 | 5.72 | - | 2 |
| Aug 10, 2026 | 5.64 | 5.72 | 5.02 | 5.72 | 5.72 | 1.42% | 1,467 |
| Aug 7, 2026 | 5.64 | 5.64 | 5.26 | 5.64 | 5.64 | 6.42% | 143 |
| Aug 6, 2026 | 5.30 | 5.64 | 5.30 | 5.30 | 5.30 | -7.67% | 142 |
| Aug 5, 2026 | 5.38 | 5.78 | 5.12 | 5.74 | 5.74 | 5.51% | 2,943 |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | 36 |
| Aug 3, 2026 | 5.04 | 5.48 | 5.04 | 5.48 | 5.48 | -0.36% | 1,392 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.04 | 5.50 | 5.50 | -4.51% | 4,120 |
| Jul 30, 2026 | 5.60 | 5.76 | 5.20 | 5.76 | 5.76 | 1.77% | 826 |
| Jul 29, 2026 | 5.48 | 5.78 | 5.10 | 5.66 | 5.66 | 3.66% | 2,117 |
| Jul 28, 2026 | 5.18 | 5.46 | 4.90 | 5.46 | 5.46 | 5.00% | 314 |
| Jul 27, 2026 | 4.64 | 5.66 | 4.64 | 5.20 | 5.20 | 11.11% | 5,914 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 2 |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 201 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 0.21% | 392 |
| Jul 21, 2026 | 4.47 | 4.72 | 4.47 | 4.69 | 4.69 | 4.92% | 778 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.30 | 4.47 | 4.47 | -1.76% | 7,768 |
| Jul 17, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 1,864 |
| Jul 16, 2026 | 4.40 | 4.59 | 4.40 | 4.50 | 4.50 | 2.27% | 906 |
| Jul 15, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 4,451 |
| Jul 14, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | - | 3 |
| Jul 13, 2026 | 4.18 | 4.50 | 4.05 | 4.40 | 4.40 | 2.80% | 1,285 |
| Jul 10, 2026 | 4.28 | 4.29 | 4.02 | 4.28 | 4.28 | 1.90% | 757 |
| Jul 9, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -4.55% | 1,321 |
| 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 |