Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 4.060
+0.050 (1.25%)
Oct 15, 2026, 12:48 PM CET
Mostostal Warszawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.00 | 4.20 | 3.88 | 4.06 | 4.06 | 1.25% | 22,338 |
| Oct 14, 2026 | 3.98 | 4.02 | 3.90 | 4.01 | 4.01 | 1.26% | 8,449 |
| Oct 13, 2026 | 3.86 | 3.96 | 3.83 | 3.96 | 3.96 | 2.59% | 9,770 |
| Oct 12, 2026 | 3.81 | 3.94 | 3.81 | 3.86 | 3.86 | -0.52% | 7,023 |
| Oct 9, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 15,309 |
| Oct 8, 2026 | 3.85 | 3.97 | 3.84 | 3.89 | 3.89 | 1.30% | 5,293 |
| Oct 7, 2026 | 3.90 | 3.99 | 3.80 | 3.84 | 3.84 | -3.03% | 11,653 |
| Oct 6, 2026 | 3.74 | 4.03 | 3.69 | 3.96 | 3.96 | 7.90% | 68,113 |
| Oct 5, 2026 | 3.97 | 3.97 | 3.50 | 3.67 | 3.67 | -2.13% | 17,141 |
| Oct 2, 2026 | 3.85 | 3.90 | 3.68 | 3.75 | 3.75 | -2.85% | 16,341 |
| Oct 1, 2026 | 4.21 | 4.21 | 3.85 | 3.86 | 3.86 | -6.08% | 81,980 |
| Sep 30, 2026 | 3.60 | 4.32 | 3.60 | 4.11 | 4.11 | 16.10% | 196,412 |
| Sep 29, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 1,630 |
| Sep 28, 2026 | 3.47 | 3.53 | 3.47 | 3.48 | 3.48 | 0.29% | 1,588 |
| Sep 25, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.70% | 805 |
| 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 |