Mostostal Plock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.25	13.30	13.25	13.25	13.25	1.15%	181
Sep 23, 2026	13.00	13.15	13.00	13.10	13.10	0.77%	847
Sep 22, 2026	13.45	13.45	13.00	13.00	13.00	-0.38%	908
Sep 21, 2026	13.55	13.55	13.00	13.05	13.05	-3.69%	211
Sep 18, 2026	13.55	13.55	13.55	13.55	13.55	-0.73%	3
Sep 17, 2026	13.15	13.65	13.15	13.65	13.65	5.81%	2,030
Sep 16, 2026	13.15	13.15	12.90	12.90	12.90	-1.90%	659
Sep 15, 2026	13.15	13.15	13.15	13.15	13.15	0.38%	9
Sep 14, 2026	13.20	13.25	13.00	13.10	13.10	0.77%	919
Sep 11, 2026	13.20	13.20	13.00	13.00	13.00	-1.14%	502
Sep 10, 2026	13.65	13.65	13.00	13.15	13.15	-2.95%	1,294
Sep 9, 2026	13.15	13.65	13.15	13.55	13.55	3.04%	629
Sep 8, 2026	13.50	13.50	13.15	13.15	13.15	-2.23%	343
Sep 7, 2026	13.60	13.60	13.45	13.45	13.45	2.28%	34
Sep 4, 2026	13.50	13.55	13.10	13.15	13.15	-2.59%	793
Sep 3, 2026	13.50	13.50	13.40	13.50	13.50	-1.46%	744
Sep 2, 2026	13.85	13.85	13.40	13.70	13.70	2.24%	282
Sep 1, 2026	13.85	13.85	13.40	13.40	13.40	-1.83%	1,073
Aug 31, 2026	14.00	14.00	13.60	13.65	13.65	-0.36%	520
Aug 28, 2026	13.05	14.15	13.05	13.70	13.70	4.58%	10,181
Aug 27, 2026	13.00	13.10	13.00	13.10	13.10	0.38%	2,151
Aug 26, 2026	13.05	13.05	12.80	13.05	13.05	0.38%	1,087
Aug 25, 2026	13.00	13.00	12.95	13.00	13.00	-	964
Aug 24, 2026	13.00	13.00	13.00	13.00	13.00	-0.38%	2
Aug 21, 2026	13.05	13.05	12.70	13.05	13.05	2.35%	562
Aug 20, 2026	12.95	13.10	12.55	12.75	12.75	-1.54%	1,082
Aug 19, 2026	12.95	12.95	12.95	12.95	12.95	-	1
Aug 18, 2026	12.95	12.95	12.95	12.95	12.95	1.57%	2
Aug 17, 2026	12.70	12.75	12.70	12.75	12.75	-1.92%	113
Aug 14, 2026	13.05	13.05	13.00	13.00	13.00	-0.76%	52
Aug 13, 2026	12.85	13.10	12.70	13.10	13.10	4.38%	839
Aug 12, 2026	12.75	12.75	12.45	12.55	12.55	-3.46%	739
Aug 11, 2026	13.00	13.00	13.00	13.00	13.00	-	152
Aug 10, 2026	13.00	13.00	13.00	13.00	13.00	2.77%	211
Aug 7, 2026	12.65	12.95	12.65	12.65	12.65	-	113
Aug 6, 2026	12.90	12.90	12.65	12.65	12.65	-1.94%	284
Aug 5, 2026	12.95	12.95	12.70	12.90	12.90	-	119
Aug 4, 2026	12.90	12.90	12.75	12.90	12.90	-	44
Aug 3, 2026	12.85	12.90	12.85	12.90	12.90	0.78%	38
Jul 31, 2026	13.00	13.00	12.55	12.80	12.80	-	961
Jul 30, 2026	13.00	13.10	12.80	12.80	12.80	-	881
Jul 29, 2026	13.00	13.00	12.80	12.80	12.80	0.79%	302
Jul 28, 2026	13.20	13.20	12.70	12.70	12.70	-3.79%	452
Jul 27, 2026	13.20	13.20	12.90	13.20	13.20	-	124
Jul 24, 2026	12.95	13.20	12.95	13.20	13.20	2.33%	276
Jul 23, 2026	13.20	13.20	12.90	12.90	12.90	-2.27%	202
Jul 22, 2026	13.40	13.40	12.75	13.20	13.20	-1.49%	1,710
Jul 21, 2026	13.50	13.50	13.20	13.40	13.40	-0.74%	92
Jul 20, 2026	13.60	13.60	13.15	13.50	13.50	-0.74%	93
Jul 17, 2026	13.25	13.60	13.20	13.60	13.60	0.37%	1,842