Mostostal Plock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.55	12.90	12.55	12.60	12.60	-0.40%	1,009
Jun 2, 2026	12.55	12.65	12.55	12.65	12.65	0.80%	13
Jun 1, 2026	13.20	13.20	11.95	12.55	12.55	-4.20%	5,100
May 29, 2026	13.00	13.10	12.95	13.10	13.10	-	1,234
May 28, 2026	12.85	13.10	12.75	13.10	13.10	1.95%	465
May 27, 2026	12.85	12.85	12.75	12.85	12.85	-	425
May 26, 2026	12.90	12.90	12.80	12.85	12.85	0.78%	104
May 25, 2026	12.65	12.90	12.65	12.75	12.75	-0.39%	1,140
May 22, 2026	12.80	12.80	12.80	12.80	12.80	0.39%	54
May 21, 2026	12.80	12.80	12.60	12.75	12.75	-0.39%	1,379
May 20, 2026	13.05	13.05	12.80	12.80	12.80	-1.92%	429
May 19, 2026	13.15	13.15	13.05	13.05	13.05	0.38%	84
May 18, 2026	13.00	13.00	13.00	13.00	13.00	-	220
May 15, 2026	12.90	13.10	12.65	13.00	13.00	-0.38%	762
May 14, 2026	12.80	13.05	12.80	13.05	13.05	-0.76%	85
May 13, 2026	13.15	13.15	12.70	13.15	13.15	-	2,066
May 12, 2026	13.20	13.20	12.90	13.15	13.15	0.38%	764
May 11, 2026	13.20	13.20	12.95	13.10	13.10	-	1,074
May 8, 2026	13.25	13.25	12.60	13.10	13.10	-1.13%	4,987
May 7, 2026	13.50	13.50	13.25	13.25	13.25	-1.85%	331
May 6, 2026	14.00	14.00	13.00	13.50	13.50	-1.82%	10,580
May 5, 2026	13.95	13.95	13.60	13.75	13.75	-3.51%	3,061
May 4, 2026	13.60	14.25	13.30	14.25	14.25	7.95%	1,546
Apr 30, 2026	13.50	13.70	13.20	13.20	13.20	-1.86%	1,081
Apr 29, 2026	13.60	13.60	13.20	13.45	13.45	-1.10%	1,908
Apr 28, 2026	13.45	13.60	13.45	13.60	13.60	0.74%	422
Apr 27, 2026	13.50	13.60	13.45	13.50	13.50	-1.10%	1,439
Apr 24, 2026	13.85	13.85	13.10	13.65	13.65	-0.36%	1,268
Apr 23, 2026	14.15	14.15	13.70	13.70	13.70	-2.49%	2,243
Apr 22, 2026	14.30	14.65	14.00	14.05	14.05	-0.71%	3,137
Apr 21, 2026	14.40	14.40	14.05	14.15	14.15	-	684
Apr 20, 2026	14.35	14.35	14.05	14.15	14.15	-1.39%	2,633
Apr 17, 2026	14.75	14.75	14.35	14.35	14.35	-2.71%	546
Apr 16, 2026	14.75	14.75	14.65	14.75	14.75	0.34%	299
Apr 15, 2026	14.65	14.70	14.30	14.70	14.70	-	895
Apr 14, 2026	14.70	14.70	14.60	14.70	14.70	0.68%	376
Apr 13, 2026	14.70	14.70	14.40	14.60	14.60	-1.02%	715
Apr 10, 2026	14.75	14.90	14.40	14.75	14.75	1.37%	548
Apr 9, 2026	14.45	14.90	14.45	14.55	14.55	-1.02%	578
Apr 8, 2026	14.50	14.70	14.25	14.70	14.70	-0.68%	1,093
Apr 7, 2026	14.55	14.90	14.45	14.80	14.80	1.37%	1,057
Apr 2, 2026	14.30	15.45	14.30	14.60	14.60	0.34%	3,097
Apr 1, 2026	14.65	14.65	14.25	14.55	14.55	-0.68%	623
Mar 31, 2026	14.25	14.65	14.25	14.65	14.65	2.09%	279
Mar 30, 2026	14.85	14.85	14.00	14.35	14.35	-3.37%	1,785
Mar 27, 2026	14.90	14.90	14.40	14.85	14.85	0.34%	1,277
Mar 26, 2026	14.80	14.80	14.80	14.80	14.80	-1.00%	820
Mar 25, 2026	15.00	15.00	14.80	14.95	14.95	0.67%	98
Mar 24, 2026	15.00	15.00	14.80	14.85	14.85	0.34%	350
Mar 23, 2026	15.35	15.35	14.70	14.80	14.80	-3.58%	2,114