Mostostal Plock S.A. (WSE:MSP)
Poland · Delayed Price · Currency is PLN 13.15
-0.35 (-2.59%)
Sep 4, 2026, 2:58 PM CET
Mostostal Plock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | 3.04% | 89 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.23% | 1,258 |
| Jul 14, 2026 | 13.50 | 13.50 | 13.10 | 13.45 | 13.45 | 0.75% | 306 |
| Jul 13, 2026 | 13.40 | 13.80 | 12.85 | 13.35 | 13.35 | -3.26% | 1,824 |
| Jul 10, 2026 | 12.95 | 13.85 | 12.95 | 13.80 | 13.80 | 6.56% | 5,674 |
| Jul 9, 2026 | 12.35 | 13.10 | 12.35 | 12.95 | 12.95 | 6.58% | 2,614 |
| Jul 8, 2026 | 11.70 | 12.15 | 11.70 | 12.15 | 12.15 | 1.25% | 603 |
| Jul 7, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.83% | 30 |
| Jul 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 11 |
| Jul 3, 2026 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | 2.56% | 537 |
| Jul 2, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -3.31% | 2 |
| Jul 1, 2026 | 12.45 | 12.45 | 11.90 | 12.10 | 12.10 | -1.63% | 1,103 |
| Jun 30, 2026 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | 53 |
| Jun 29, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | 2.48% | 3 |