Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 7.62
-0.06 (-0.78%)
At close: Jan 27, 2026
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.68 | 7.74 | 7.56 | 7.68 | - | - | 4,691 |
| Jan 26, 2026 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | -1.03% | 3,966 |
| Jan 23, 2026 | 7.66 | 7.76 | 7.60 | 7.76 | 7.76 | 0.52% | 3,696 |
| Jan 22, 2026 | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | 1.05% | 8,034 |
| Jan 21, 2026 | 7.74 | 7.74 | 7.54 | 7.64 | 7.64 | 1.60% | 3,030 |
| Jan 20, 2026 | 7.74 | 7.78 | 7.50 | 7.52 | 7.52 | -4.08% | 8,168 |
| Jan 19, 2026 | 7.86 | 7.96 | 7.58 | 7.84 | 7.84 | -1.75% | 11,665 |
| Jan 16, 2026 | 7.84 | 8.00 | 7.82 | 7.98 | 7.98 | 1.01% | 4,065 |
| Jan 15, 2026 | 7.94 | 8.02 | 7.80 | 7.90 | 7.90 | 0.77% | 6,536 |
| Jan 14, 2026 | 8.12 | 8.18 | 7.76 | 7.84 | 7.84 | -3.45% | 12,023 |
| Jan 13, 2026 | 7.88 | 8.34 | 7.84 | 8.12 | 8.12 | 2.53% | 22,316 |
| Jan 12, 2026 | 7.96 | 8.10 | 7.86 | 7.92 | 7.92 | -0.50% | 9,177 |
| Jan 9, 2026 | 8.04 | 8.04 | 7.84 | 7.96 | 7.96 | -0.50% | 9,293 |
| Jan 8, 2026 | 8.02 | 8.06 | 7.90 | 8.00 | 8.00 | -0.25% | 5,639 |
| Jan 7, 2026 | 8.28 | 8.28 | 7.92 | 8.02 | 8.02 | -1.96% | 10,759 |
| Jan 5, 2026 | 8.18 | 8.36 | 7.98 | 8.18 | 8.18 | - | 15,767 |
| Jan 2, 2026 | 7.86 | 8.18 | 7.82 | 8.18 | 8.18 | 3.02% | 19,225 |
| Dec 30, 2025 | 7.48 | 8.04 | 7.40 | 7.94 | 7.94 | 6.43% | 32,157 |
| Dec 29, 2025 | 7.58 | 7.58 | 7.38 | 7.46 | 7.46 | -1.58% | 3,986 |
| Dec 23, 2025 | 7.44 | 7.58 | 7.32 | 7.58 | 7.58 | 1.34% | 16,138 |
| Dec 22, 2025 | 7.40 | 7.74 | 7.14 | 7.48 | 7.48 | -6.50% | 64,887 |
| Dec 19, 2025 | 8.14 | 8.18 | 7.90 | 8.00 | 8.00 | -0.50% | 7,942 |
| Dec 18, 2025 | 7.98 | 8.06 | 7.70 | 8.04 | 8.04 | 0.50% | 32,127 |
| Dec 17, 2025 | 7.52 | 8.60 | 7.52 | 8.00 | 8.00 | 5.54% | 126,869 |
| Dec 16, 2025 | 7.34 | 7.72 | 7.32 | 7.58 | 7.58 | 3.27% | 15,284 |
| Dec 15, 2025 | 7.60 | 7.60 | 7.20 | 7.34 | 7.34 | -2.65% | 19,240 |
| Dec 12, 2025 | 7.86 | 7.86 | 7.44 | 7.54 | 7.54 | -4.31% | 25,898 |
| Dec 11, 2025 | 8.04 | 8.38 | 7.64 | 7.88 | 7.88 | -2.48% | 79,145 |
| Dec 10, 2025 | 6.88 | 8.66 | 6.88 | 8.08 | 8.08 | 18.48% | 313,438 |
| Dec 9, 2025 | 6.76 | 6.84 | 6.70 | 6.82 | 6.82 | 1.19% | 13,292 |
| Dec 8, 2025 | 6.76 | 6.80 | 6.68 | 6.74 | 6.74 | -0.88% | 6,845 |
| Dec 5, 2025 | 6.84 | 6.96 | 6.74 | 6.80 | 6.80 | -0.58% | 29,909 |
| Dec 4, 2025 | 6.86 | 6.86 | 6.78 | 6.84 | 6.84 | -0.58% | 1,874 |
| Dec 3, 2025 | 6.84 | 6.88 | 6.78 | 6.88 | 6.88 | 0.58% | 3,508 |
| Dec 2, 2025 | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | - | 1,435 |
| Dec 1, 2025 | 6.88 | 6.90 | 6.72 | 6.84 | 6.84 | -0.29% | 4,053 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.78 | 6.86 | 6.86 | 0.59% | 1,686 |
| Nov 27, 2025 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | -0.87% | 1,266 |
| Nov 26, 2025 | 6.80 | 6.90 | 6.70 | 6.88 | 6.88 | 1.78% | 6,322 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.66 | 6.76 | 6.76 | 0.60% | 5,119 |
| Nov 24, 2025 | 6.72 | 6.80 | 6.40 | 6.72 | 6.72 | -2.04% | 15,117 |
| Nov 21, 2025 | 6.88 | 6.94 | 6.72 | 6.86 | 6.86 | -0.58% | 3,486 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | -0.58% | 926 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.82 | 6.94 | 6.94 | -0.57% | 4,104 |
| Nov 18, 2025 | 7.04 | 7.06 | 6.82 | 6.98 | 6.98 | -0.85% | 5,940 |
| Nov 17, 2025 | 6.96 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,781 |
| Nov 14, 2025 | 7.08 | 7.08 | 6.92 | 7.04 | 7.04 | -0.56% | 6,438 |
| Nov 13, 2025 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 3,917 |
| Nov 12, 2025 | 7.06 | 7.10 | 7.02 | 7.10 | 7.10 | 0.57% | 1,522 |
| Nov 10, 2025 | 7.08 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 7,557 |