Mostostal Plock S.A. (WSE:MSP)
Poland · Delayed Price · Currency is PLN 13.40
-0.20 (-1.47%)
Sep 5, 2025, 1:37 PM CET
Mostostal Plock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 947 |
| Sep 4, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 158 |
| Sep 3, 2025 | 14.20 | 14.20 | 13.20 | 14.00 | 14.00 | -1.41% | 1,568 |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | 2 |
| Sep 1, 2025 | 14.00 | 14.15 | 13.70 | 13.70 | 13.70 | -1.44% | 596 |
| Aug 29, 2025 | 14.20 | 14.20 | 12.90 | 13.90 | 13.90 | -2.11% | 1,325 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 802 |
| Aug 27, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | 2.16% | 22 |
| Aug 26, 2025 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -1.77% | 995 |
| Aug 25, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | - | 372 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -2.41% | 491 |
| Aug 21, 2025 | 14.75 | 14.75 | 14.25 | 14.50 | 14.50 | -0.68% | 1,905 |
| Aug 20, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -2.34% | 143 |
| Aug 19, 2025 | 14.90 | 14.95 | 14.80 | 14.95 | 14.95 | 1.36% | 574 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.55 | 14.75 | 14.75 | 1.03% | 269 |
| Aug 14, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | - | 643 |
| Aug 13, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | - | 631 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 875 |
| Aug 11, 2025 | 15.05 | 15.10 | 14.70 | 14.70 | 14.70 | 0.34% | 487 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.65 | 14.65 | 14.65 | 0.34% | 356 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.67% | 209 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 2 |
| Aug 5, 2025 | 15.05 | 15.05 | 14.50 | 14.75 | 14.75 | -1.67% | 628 |
| Aug 4, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 206 |
| Aug 1, 2025 | 15.25 | 15.25 | 14.40 | 15.00 | 15.00 | -1.64% | 265 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | - | 4 |
| Jul 30, 2025 | 15.25 | 15.25 | 14.95 | 15.25 | 15.25 | -0.65% | 38 |
| Jul 29, 2025 | 15.35 | 15.35 | 14.90 | 15.35 | 15.35 | 3.02% | 19 |
| Jul 28, 2025 | 15.35 | 15.35 | 14.90 | 14.90 | 14.90 | -2.30% | 202 |
| Jul 25, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 2.35% | 125 |
| Jul 24, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 202 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.80 | 15.00 | 15.00 | -0.99% | 1,118 |
| Jul 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2 |
| Jul 21, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | - | 404 |
| Jul 18, 2025 | 15.60 | 15.60 | 14.50 | 15.15 | 15.15 | -1.62% | 4,101 |
| Jul 17, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -1.60% | 213 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.30 | 15.65 | 15.65 | -0.95% | 2,561 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.55 | 15.80 | 15.80 | 0.64% | 6 |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 153 |
| Jul 11, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 468 |
| Jul 10, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - | 4,002 |
| Jul 9, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 305 |
| Jul 8, 2025 | 15.80 | 15.80 | 15.30 | 15.70 | 15.70 | 0.96% | 677 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.55 | 15.55 | 15.55 | -1.89% | 601 |
| Jul 4, 2025 | 15.65 | 15.90 | 15.55 | 15.85 | 15.85 | 1.28% | 3,880 |
| Jul 3, 2025 | 15.50 | 15.65 | 15.30 | 15.65 | 15.65 | 0.97% | 959 |
| Jul 2, 2025 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 1,348 |
| Jul 1, 2025 | 15.45 | 15.45 | 15.20 | 15.35 | 15.35 | -0.65% | 157 |
| Jun 30, 2025 | 15.75 | 15.75 | 15.15 | 15.45 | 15.45 | -1.59% | 2,434 |
| Jun 27, 2025 | 15.80 | 15.80 | 15.35 | 15.70 | 15.70 | 1.95% | 704 |