Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 3.530
0.00 (0.86%)
Sep 24, 2026, 5:50 PM CET
Mostostal Warszawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 3,326 |
| Sep 23, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 8,627 |
| Sep 22, 2026 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | 2.34% | 2,382 |
| Sep 21, 2026 | 3.54 | 3.55 | 3.42 | 3.42 | 3.42 | - | 9,410 |
| Sep 18, 2026 | 3.57 | 3.57 | 3.40 | 3.42 | 3.42 | -3.66% | 16,590 |
| Sep 17, 2026 | 3.52 | 3.60 | 3.45 | 3.55 | 3.55 | 0.85% | 17,464 |
| Sep 16, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | 0.28% | 3,195 |
| Sep 15, 2026 | 3.57 | 3.66 | 3.50 | 3.51 | 3.51 | -1.68% | 5,828 |
| Sep 14, 2026 | 3.56 | 3.57 | 3.48 | 3.57 | 3.57 | 0.56% | 9,757 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.39% | 5,024 |
| Sep 10, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 2.86% | 10,769 |
| Sep 9, 2026 | 3.61 | 3.67 | 3.38 | 3.50 | 3.50 | -3.05% | 17,075 |
| Sep 8, 2026 | 3.51 | 3.76 | 3.51 | 3.61 | 3.61 | 2.85% | 15,116 |
| Sep 7, 2026 | 3.49 | 3.60 | 3.49 | 3.51 | 3.51 | 0.57% | 8,568 |
| Sep 4, 2026 | 3.49 | 3.62 | 3.49 | 3.49 | 3.49 | - | 472 |
| Sep 3, 2026 | 3.60 | 3.65 | 3.43 | 3.49 | 3.49 | -0.57% | 8,776 |
| Sep 2, 2026 | 3.60 | 3.65 | 3.48 | 3.51 | 3.51 | 0.29% | 9,485 |
| Sep 1, 2026 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | 2.34% | 22,886 |
| Aug 31, 2026 | 3.56 | 3.61 | 3.21 | 3.42 | 3.42 | -3.93% | 32,711 |
| Aug 28, 2026 | 3.60 | 3.65 | 3.55 | 3.56 | 3.56 | 0.85% | 8,791 |
| Aug 27, 2026 | 3.34 | 3.67 | 3.26 | 3.53 | 3.53 | 8.28% | 38,708 |
| Aug 26, 2026 | 3.24 | 3.38 | 3.24 | 3.26 | 3.26 | 0.62% | 6,369 |
| Aug 25, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -2.99% | 2,095 |
| Aug 24, 2026 | 3.33 | 3.34 | 3.22 | 3.34 | 3.34 | - | 2,398 |
| Aug 21, 2026 | 3.37 | 3.37 | 3.25 | 3.34 | 3.34 | 3.09% | 1,945 |
| Aug 20, 2026 | 3.41 | 3.41 | 3.24 | 3.24 | 3.24 | -2.99% | 3,246 |
| Aug 19, 2026 | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | - | 1,350 |
| Aug 18, 2026 | 3.27 | 3.42 | 3.27 | 3.34 | 3.34 | -2.62% | 1,682 |
| Aug 17, 2026 | 3.50 | 3.52 | 3.16 | 3.43 | 3.43 | -0.29% | 12,261 |
| Aug 14, 2026 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -1.71% | 5,158 |
| Aug 13, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 0.86% | 2,316 |
| Aug 12, 2026 | 3.45 | 3.56 | 3.42 | 3.47 | 3.47 | -0.86% | 11,934 |
| Aug 11, 2026 | 3.30 | 3.56 | 3.28 | 3.50 | 3.50 | 7.69% | 20,044 |
| Aug 10, 2026 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | - | 13,339 |
| Aug 7, 2026 | 3.25 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 3,486 |
| Aug 6, 2026 | 3.17 | 3.23 | 3.13 | 3.23 | 3.23 | 1.89% | 4,359 |
| Aug 5, 2026 | 3.20 | 3.25 | 3.10 | 3.17 | 3.17 | -1.86% | 6,191 |
| Aug 4, 2026 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -0.31% | 1,085 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.17 | 3.24 | 3.24 | -0.92% | 5,922 |
| Jul 31, 2026 | 3.16 | 3.27 | 3.15 | 3.27 | 3.27 | 3.48% | 14,593 |
| Jul 30, 2026 | 3.24 | 3.36 | 3.08 | 3.16 | 3.16 | -4.53% | 44,096 |
| Jul 29, 2026 | 3.40 | 3.46 | 3.20 | 3.31 | 3.31 | -3.22% | 50,617 |
| Jul 28, 2026 | 3.66 | 3.66 | 3.40 | 3.42 | 3.42 | -5.26% | 26,496 |
| Jul 27, 2026 | 3.72 | 3.72 | 3.57 | 3.61 | 3.61 | -2.43% | 3,999 |
| Jul 24, 2026 | 3.66 | 3.71 | 3.60 | 3.70 | 3.70 | 0.82% | 17,772 |
| Jul 23, 2026 | 3.67 | 3.71 | 3.67 | 3.67 | 3.67 | -0.54% | 6,199 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | -0.27% | 4,697 |
| Jul 21, 2026 | 3.60 | 3.73 | 3.59 | 3.70 | 3.70 | 2.78% | 3,514 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -0.28% | 6,912 |
| Jul 17, 2026 | 3.61 | 3.70 | 3.60 | 3.61 | 3.61 | - | 3,045 |