Massmedica S.A. (WSE:MSM)
Poland · Delayed Price · Currency is PLN 5.70
+0.42 (7.95%)
At close: Sep 9, 2026
Massmedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.46 | 6.40 | 5.24 | 5.28 | 5.28 | -4.00% | 19,514 |
| Sep 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.36% | 1,850 |
| Sep 4, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.48% | 1,338 |
| Sep 3, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | 698 |
| Sep 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 1 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 1 |
| Aug 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 2 |
| Aug 27, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 55 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | 5 |
| Aug 25, 2026 | 5.36 | 5.38 | 5.04 | 5.16 | 5.16 | -3.73% | 134 |
| Aug 24, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 3.08% | 31 |
| Aug 21, 2026 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | -0.76% | 28 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.10 | 5.24 | 5.24 | -0.38% | 638 |
| Aug 19, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 3.14% | 485 |
| Aug 18, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | -3.77% | 91 |
| Aug 17, 2026 | 5.40 | 5.50 | 4.90 | 5.30 | 5.30 | -3.64% | 619 |
| Aug 14, 2026 | 5.36 | 5.66 | 4.53 | 5.50 | 5.50 | 2.61% | 1,775 |
| Aug 13, 2026 | 5.48 | 5.66 | 5.06 | 5.36 | 5.36 | -5.96% | 351 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 3 |
| 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 |