Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 3.690
-0.010 (-0.27%)
Jul 22, 2026, 1:32 PM CET
Mostostal Warszawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | -3.22% | 4,234 |
| Jul 15, 2026 | 3.75 | 3.79 | 3.60 | 3.73 | 3.73 | 1.08% | 7,710 |
| Jul 14, 2026 | 3.69 | 3.74 | 3.69 | 3.69 | 3.69 | - | 2,307 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | - | 1,729 |
| Jul 10, 2026 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 2,688 |
| Jul 9, 2026 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | 0.54% | 3,775 |
| Jul 8, 2026 | 3.72 | 3.77 | 3.68 | 3.68 | 3.68 | -1.60% | 2,087 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -0.27% | 747 |
| Jul 6, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | 0.27% | 1,481 |
| Jul 3, 2026 | 3.79 | 3.79 | 3.70 | 3.74 | 3.74 | -1.32% | 4,853 |
| Jul 2, 2026 | 3.79 | 3.80 | 3.69 | 3.79 | 3.79 | 1.61% | 3,840 |
| Jul 1, 2026 | 3.82 | 3.84 | 3.73 | 3.73 | 3.73 | -2.36% | 2,264 |
| Jun 30, 2026 | 3.74 | 3.85 | 3.69 | 3.82 | 3.82 | 2.14% | 8,815 |
| Jun 29, 2026 | 3.76 | 3.86 | 3.68 | 3.74 | 3.74 | 1.91% | 5,840 |
| Jun 26, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -2.39% | 2,346 |
| Jun 25, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | 2.45% | 226 |
| Jun 24, 2026 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -2.13% | 3,771 |
| Jun 23, 2026 | 3.79 | 3.79 | 3.66 | 3.75 | 3.75 | -2.34% | 5,647 |
| Jun 22, 2026 | 3.76 | 3.88 | 3.65 | 3.84 | 3.84 | -1.29% | 5,622 |
| Jun 19, 2026 | 3.88 | 3.89 | 3.66 | 3.89 | 3.89 | 1.57% | 8,138 |
| Jun 18, 2026 | 3.91 | 3.94 | 3.80 | 3.83 | 3.83 | -1.03% | 8,371 |
| Jun 17, 2026 | 3.85 | 4.18 | 3.85 | 3.87 | 3.87 | 3.48% | 31,969 |
| Jun 16, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 7,387 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.69 | 3.74 | 3.74 | 1.08% | 4,005 |
| Jun 12, 2026 | 3.83 | 3.84 | 3.65 | 3.70 | 3.70 | -3.39% | 15,459 |
| Jun 11, 2026 | 3.92 | 3.92 | 3.75 | 3.83 | 3.83 | -2.05% | 20,756 |
| Jun 10, 2026 | 3.93 | 4.00 | 3.85 | 3.91 | 3.91 | 1.30% | 13,000 |
| Jun 9, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -1.78% | 4,342 |
| Jun 8, 2026 | 3.92 | 3.98 | 3.84 | 3.93 | 3.93 | 0.77% | 8,002 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.82 | 3.90 | 3.90 | -2.01% | 11,840 |
| Jun 3, 2026 | 3.88 | 3.98 | 3.84 | 3.98 | 3.98 | 2.58% | 11,355 |
| Jun 2, 2026 | 3.85 | 4.07 | 3.85 | 3.88 | 3.88 | 0.78% | 30,296 |
| Jun 1, 2026 | 3.96 | 3.96 | 3.80 | 3.85 | 3.85 | -2.04% | 9,251 |
| May 29, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 31,539 |
| May 28, 2026 | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.51% | 7,530 |
| May 27, 2026 | 3.89 | 3.98 | 3.84 | 3.95 | 3.95 | 1.80% | 10,824 |
| May 26, 2026 | 3.85 | 4.02 | 3.81 | 3.88 | 3.88 | -1.77% | 79,125 |
| May 25, 2026 | 4.13 | 4.33 | 3.85 | 3.95 | 3.95 | -3.66% | 109,158 |
| May 22, 2026 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | -1.91% | 22,193 |
| May 21, 2026 | 4.20 | 4.20 | 4.08 | 4.18 | 4.18 | 0.24% | 10,015 |
| May 20, 2026 | 4.05 | 4.19 | 4.05 | 4.17 | 4.17 | 1.96% | 15,412 |
| May 19, 2026 | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | -0.49% | 10,170 |
| May 18, 2026 | 4.08 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 18,176 |
| May 15, 2026 | 4.16 | 4.24 | 4.02 | 4.09 | 4.09 | -3.99% | 23,537 |
| May 14, 2026 | 4.34 | 4.44 | 4.10 | 4.26 | 4.26 | -2.29% | 34,560 |
| May 13, 2026 | 4.42 | 4.77 | 4.10 | 4.36 | 4.36 | -2.24% | 92,442 |
| May 12, 2026 | 4.61 | 4.61 | 4.40 | 4.46 | 4.46 | -3.25% | 19,609 |