Mostostal Plock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.30	12.30	12.15	12.15	12.15	-1.22%	7
Nov 3, 2026	12.00	12.35	11.90	12.30	12.30	2.50%	10,746
Nov 2, 2026	11.65	12.15	11.65	12.00	12.00	1.69%	2,470
Oct 30, 2026	12.50	12.70	11.80	11.80	11.80	-5.60%	3,003
Oct 29, 2026	12.50	12.50	12.50	12.50	12.50	2.04%	1
Oct 28, 2026	12.40	12.60	12.25	12.25	12.25	-1.21%	187
Oct 27, 2026	12.45	12.55	12.40	12.40	12.40	0.81%	658
Oct 26, 2026	12.80	12.80	12.30	12.30	12.30	-2.38%	103
Oct 23, 2026	13.00	13.00	12.45	12.60	12.60	-0.79%	3,047
Oct 22, 2026	13.00	13.00	12.70	12.70	12.70	-	370
Oct 21, 2026	12.75	13.00	12.70	12.70	12.70	-1.55%	222
Oct 19, 2026	12.90	12.90	12.90	12.90	12.90	0.39%	364
Oct 16, 2026	13.10	13.10	12.85	12.85	12.85	-1.53%	117
Oct 15, 2026	13.10	13.10	13.05	13.05	13.05	-	186
Oct 14, 2026	13.10	13.10	12.95	13.05	13.05	0.77%	152
Oct 13, 2026	12.90	12.95	12.90	12.95	12.95	0.39%	501
Oct 12, 2026	13.05	13.05	12.60	12.90	12.90	1.57%	523
Oct 9, 2026	13.05	13.05	12.70	12.70	12.70	-1.55%	183
Oct 8, 2026	13.05	13.05	12.90	12.90	12.90	-1.15%	680
Oct 7, 2026	13.05	13.05	13.05	13.05	13.05	-	2
Oct 6, 2026	13.10	13.10	13.05	13.05	13.05	-	514
Oct 5, 2026	13.40	13.40	12.95	13.05	13.05	0.77%	210
Oct 2, 2026	13.30	13.30	12.95	12.95	12.95	-3.00%	1,649
Oct 1, 2026	13.35	13.35	13.35	13.35	13.35	1.52%	518
Sep 30, 2026	13.00	13.45	13.00	13.15	13.15	1.94%	1,341
Sep 29, 2026	13.00	13.00	12.90	12.90	12.90	-0.77%	102
Sep 28, 2026	13.00	13.00	12.90	13.00	13.00	0.78%	198
Sep 25, 2026	13.25	13.25	12.90	12.90	12.90	-2.64%	362
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