Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 3.980
+0.100 (2.58%)
Jun 3, 2026, 5:03 PM CET
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.56 | 4.78 | 4.45 | 4.61 | 4.61 | -3.56% | 24,107 |
| May 8, 2026 | 4.90 | 4.92 | 4.52 | 4.78 | 4.78 | -0.42% | 27,111 |
| May 7, 2026 | 4.92 | 5.38 | 4.80 | 4.80 | 4.80 | -1.84% | 202,342 |
| May 6, 2026 | 4.36 | 4.89 | 4.25 | 4.89 | 4.89 | 30.75% | 374,858 |
| May 5, 2026 | 4.00 | 4.04 | 3.40 | 3.74 | 3.74 | -8.56% | 466,159 |
| May 4, 2026 | 5.04 | 5.08 | 4.09 | 4.09 | 4.09 | -18.85% | 279,597 |
| Apr 30, 2026 | 5.24 | 5.30 | 4.98 | 5.04 | 5.04 | -4.91% | 33,784 |
| Apr 29, 2026 | 5.28 | 5.40 | 5.26 | 5.30 | 5.30 | 0.76% | 12,535 |
| Apr 28, 2026 | 5.12 | 5.38 | 5.12 | 5.26 | 5.26 | 1.54% | 10,549 |
| Apr 27, 2026 | 5.04 | 5.26 | 5.04 | 5.18 | 5.18 | 1.97% | 10,348 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -1.55% | 20,723 |
| Apr 23, 2026 | 5.30 | 5.36 | 5.00 | 5.16 | 5.16 | -3.73% | 18,250 |
| Apr 22, 2026 | 5.30 | 5.40 | 5.20 | 5.36 | 5.36 | 0.37% | 17,121 |
| Apr 21, 2026 | 5.68 | 5.68 | 5.14 | 5.34 | 5.34 | -6.97% | 97,432 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.50 | 5.74 | 5.74 | -5.28% | 37,180 |
| Apr 17, 2026 | 6.20 | 6.20 | 5.62 | 6.06 | 6.06 | -1.94% | 59,453 |
| Apr 16, 2026 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | 0.32% | 4,550 |
| Apr 15, 2026 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | -0.32% | 4,609 |
| Apr 14, 2026 | 6.16 | 6.20 | 6.12 | 6.18 | 6.18 | 0.32% | 3,133 |
| Apr 13, 2026 | 6.00 | 6.18 | 5.90 | 6.16 | 6.16 | -1.60% | 17,961 |
| Apr 10, 2026 | 6.24 | 6.34 | 6.14 | 6.26 | 6.26 | 0.32% | 7,065 |
| Apr 9, 2026 | 6.14 | 6.30 | 6.14 | 6.24 | 6.24 | 0.97% | 3,592 |
| Apr 8, 2026 | 6.12 | 6.30 | 5.90 | 6.18 | 6.18 | 0.98% | 15,299 |
| Apr 7, 2026 | 6.36 | 6.40 | 5.98 | 6.12 | 6.12 | -4.38% | 15,602 |
| Apr 2, 2026 | 6.50 | 6.54 | 6.26 | 6.40 | 6.40 | -0.62% | 13,800 |
| Apr 1, 2026 | 6.66 | 7.00 | 6.38 | 6.44 | 6.44 | -0.62% | 15,423 |
| Mar 31, 2026 | 6.50 | 6.56 | 6.14 | 6.48 | 6.48 | -3.86% | 23,404 |
| Mar 30, 2026 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | -1.46% | 1,797 |
| Mar 27, 2026 | 6.84 | 6.84 | 6.72 | 6.84 | 6.84 | 0.59% | 1,658 |
| Mar 26, 2026 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | -1.45% | 1,624 |
| Mar 25, 2026 | 6.84 | 6.90 | 6.78 | 6.90 | 6.90 | 1.77% | 6,030 |
| Mar 24, 2026 | 6.80 | 6.88 | 6.70 | 6.78 | 6.78 | -1.74% | 2,786 |
| Mar 23, 2026 | 6.94 | 6.94 | 6.74 | 6.90 | 6.90 | 0.29% | 3,300 |