Mostostal Zabrze S.A. (WSE:MSZ)
Poland · Delayed Price · Currency is PLN 6.37
-0.05 (-0.78%)
May 14, 2026, 1:35 PM CET
Mostostal Zabrze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.51 | 6.54 | 6.41 | 6.49 | - | 0.31% | 10,695 |
| May 12, 2026 | 6.50 | 6.56 | 6.44 | 6.47 | 6.47 | -0.46% | 8,911 |
| May 11, 2026 | 6.50 | 6.59 | 6.41 | 6.50 | 6.50 | 0.15% | 38,815 |
| May 8, 2026 | 6.56 | 6.56 | 6.42 | 6.49 | 6.49 | -0.15% | 29,241 |
| May 7, 2026 | 6.59 | 6.60 | 6.47 | 6.50 | 6.50 | -1.37% | 12,988 |
| May 6, 2026 | 6.47 | 6.63 | 6.47 | 6.59 | 6.59 | 2.17% | 13,549 |
| May 5, 2026 | 6.50 | 6.54 | 6.41 | 6.45 | 6.45 | -0.77% | 15,311 |
| May 4, 2026 | 6.58 | 6.60 | 6.44 | 6.50 | 6.50 | -1.22% | 26,031 |
| Apr 30, 2026 | 6.52 | 6.60 | 6.46 | 6.58 | 6.58 | -0.30% | 15,625 |
| Apr 29, 2026 | 6.60 | 6.62 | 6.52 | 6.60 | 6.60 | - | 21,768 |
| Apr 28, 2026 | 6.63 | 6.66 | 6.56 | 6.60 | 6.60 | -0.60% | 29,715 |
| Apr 27, 2026 | 6.65 | 6.73 | 6.62 | 6.64 | 6.64 | -1.04% | 39,163 |
| Apr 24, 2026 | 6.72 | 6.72 | 6.62 | 6.71 | 6.71 | -0.15% | 33,725 |
| Apr 23, 2026 | 6.54 | 6.72 | 6.53 | 6.72 | 6.72 | 2.75% | 44,979 |
| Apr 22, 2026 | 6.72 | 6.75 | 6.54 | 6.54 | 6.54 | -2.53% | 44,837 |
| Apr 21, 2026 | 6.88 | 6.88 | 6.62 | 6.71 | 6.71 | -2.47% | 62,028 |
| Apr 20, 2026 | 6.95 | 6.97 | 6.80 | 6.88 | 6.88 | -0.58% | 50,997 |
| Apr 17, 2026 | 6.57 | 6.95 | 6.57 | 6.92 | 6.92 | 5.17% | 145,163 |
| Apr 16, 2026 | 6.55 | 6.59 | 6.51 | 6.58 | 6.58 | 0.77% | 70,500 |
| Apr 15, 2026 | 6.61 | 6.66 | 6.45 | 6.53 | 6.53 | -1.21% | 76,479 |
| Apr 14, 2026 | 6.50 | 6.68 | 6.40 | 6.61 | 6.61 | -4.76% | 253,276 |
| Apr 13, 2026 | 6.68 | 7.24 | 6.68 | 6.94 | 6.94 | 4.36% | 99,295 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.57 | 6.65 | 6.65 | -0.75% | 27,723 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 55,149 |
| Apr 8, 2026 | 6.53 | 6.75 | 6.50 | 6.65 | 6.65 | 3.91% | 92,734 |
| Apr 7, 2026 | 6.10 | 6.64 | 6.05 | 6.40 | 6.40 | 5.79% | 135,954 |
| Apr 2, 2026 | 6.08 | 6.08 | 5.94 | 6.05 | 6.05 | -0.49% | 15,327 |
| Apr 1, 2026 | 5.71 | 6.12 | 5.71 | 6.08 | 6.08 | 6.48% | 118,056 |
| Mar 31, 2026 | 5.64 | 5.73 | 5.64 | 5.71 | 5.71 | 1.24% | 15,479 |
| Mar 30, 2026 | 5.75 | 5.85 | 5.58 | 5.64 | 5.64 | -2.42% | 43,875 |
| Mar 27, 2026 | 5.82 | 5.87 | 5.74 | 5.78 | 5.78 | -1.70% | 14,764 |
| Mar 26, 2026 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | 2.26% | 9,876 |
| Mar 25, 2026 | 5.70 | 5.96 | 5.57 | 5.75 | 5.75 | 0.88% | 40,695 |
| Mar 24, 2026 | 5.70 | 5.73 | 5.60 | 5.70 | 5.70 | 0.71% | 7,454 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.56 | 5.66 | 5.66 | -3.25% | 47,049 |
| Mar 20, 2026 | 5.85 | 5.95 | 5.79 | 5.85 | 5.85 | -0.34% | 27,747 |
| Mar 19, 2026 | 5.91 | 5.95 | 5.79 | 5.87 | 5.87 | -1.84% | 21,001 |
| Mar 18, 2026 | 5.89 | 6.02 | 5.84 | 5.98 | 5.98 | 2.40% | 43,511 |
| Mar 17, 2026 | 5.83 | 5.98 | 5.77 | 5.84 | 5.84 | 0.17% | 149,068 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.74 | 5.83 | 5.83 | -1.19% | 18,178 |
| Mar 13, 2026 | 6.01 | 6.07 | 5.71 | 5.90 | 5.90 | -3.28% | 89,280 |
| Mar 12, 2026 | 6.10 | 6.19 | 6.04 | 6.10 | 6.10 | 0.33% | 23,129 |
| Mar 11, 2026 | 5.95 | 6.39 | 5.92 | 6.08 | 6.08 | 2.70% | 76,504 |
| Mar 10, 2026 | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | 3.86% | 128,065 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.56 | 5.70 | 5.70 | -2.90% | 61,582 |
| Mar 6, 2026 | 5.97 | 5.98 | 5.81 | 5.87 | 5.87 | -0.34% | 42,936 |
| Mar 5, 2026 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -1.51% | 21,315 |
| Mar 4, 2026 | 5.87 | 6.00 | 5.86 | 5.98 | 5.98 | 1.53% | 53,798 |
| Mar 3, 2026 | 6.16 | 6.16 | 5.86 | 5.89 | 5.89 | -5.00% | 90,668 |
| Mar 2, 2026 | 6.29 | 6.29 | 6.03 | 6.20 | 6.20 | -1.74% | 56,627 |