Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 4.260
-0.100 (-2.29%)
May 14, 2026, 5:00 PM CET
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 6.90 | 6.98 | 6.88 | 6.88 | 6.88 | -0.29% | 831 |
| Mar 19, 2026 | 6.92 | 6.98 | 6.80 | 6.90 | 6.90 | -1.15% | 4,316 |
| Mar 18, 2026 | 7.06 | 7.06 | 6.90 | 6.98 | 6.98 | -0.29% | 6,816 |
| Mar 17, 2026 | 6.84 | 7.06 | 6.80 | 7.00 | 7.00 | 2.34% | 11,534 |
| Mar 16, 2026 | 6.80 | 6.86 | 6.80 | 6.84 | 6.84 | -0.29% | 1,784 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | -0.29% | 2,831 |
| Mar 12, 2026 | 6.98 | 6.98 | 6.52 | 6.88 | 6.88 | -1.43% | 4,846 |
| Mar 11, 2026 | 6.96 | 7.08 | 6.96 | 6.98 | 6.98 | -1.41% | 1,409 |
| Mar 10, 2026 | 6.96 | 7.12 | 6.96 | 7.08 | 7.08 | 1.43% | 8,195 |
| Mar 9, 2026 | 7.06 | 7.06 | 6.90 | 6.98 | 6.98 | -0.85% | 9,393 |
| Mar 6, 2026 | 7.30 | 7.30 | 7.00 | 7.04 | 7.04 | -3.03% | 8,034 |
| Mar 5, 2026 | 7.18 | 7.40 | 7.10 | 7.26 | 7.26 | 1.11% | 18,457 |
| Mar 4, 2026 | 7.16 | 7.26 | 7.12 | 7.18 | 7.18 | -0.28% | 6,176 |
| Mar 3, 2026 | 7.44 | 7.44 | 7.12 | 7.20 | 7.20 | -4.00% | 14,562 |