Mostostal Plock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.95	12.30	11.95	12.10	12.10	-3.20%	349
Jun 25, 2026	12.50	12.50	11.90	12.50	12.50	0.81%	1,299
Jun 24, 2026	12.20	12.45	12.05	12.40	12.40	3.33%	1,866
Jun 23, 2026	11.50	12.15	11.25	12.00	12.00	3.00%	3,739
Jun 22, 2026	12.00	12.00	11.20	11.65	11.65	-2.51%	1,462
Jun 19, 2026	12.20	12.20	11.90	11.95	11.95	0.42%	89
Jun 18, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	51
Jun 17, 2026	11.95	12.10	11.75	12.10	12.10	1.68%	604
Jun 16, 2026	12.10	12.10	11.90	11.90	11.90	-1.65%	105
Jun 15, 2026	11.90	12.10	11.80	12.10	12.10	-0.41%	902
Jun 12, 2026	12.10	12.15	10.95	12.15	12.15	0.41%	10,406
Jun 11, 2026	12.30	12.50	12.05	12.10	12.10	-1.22%	4,785
Jun 10, 2026	12.65	12.65	12.25	12.25	12.25	-3.16%	1,020
Jun 9, 2026	12.85	12.85	12.50	12.65	12.65	-1.56%	113
Jun 8, 2026	12.60	12.85	12.45	12.85	12.85	2.39%	16
Jun 5, 2026	12.90	12.90	12.55	12.55	12.55	-0.40%	201
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