M.W. Trade SA (WSE:MWT)
Poland · Delayed Price · Currency is PLN 2.840
+0.040 (1.43%)
At close: Mar 5, 2026
M.W. Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 2 |
| Mar 4, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | 960 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 5 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.72 | 2.72 | 2.72 | - | 1,004 |
| Feb 27, 2026 | 2.70 | 2.96 | 2.70 | 2.72 | 2.72 | -2.16% | 11,820 |
| Feb 26, 2026 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 1,005 |
| Feb 25, 2026 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | 3.13% | 1,097 |
| Feb 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | 1 |
| Feb 23, 2026 | 2.58 | 2.72 | 2.44 | 2.44 | 2.44 | -5.43% | 3,347 |
| Feb 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2 |
| Feb 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1 |
| Feb 18, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | - | 502 |
| Feb 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 1,523 |
| Feb 16, 2026 | 2.64 | 2.66 | 2.50 | 2.50 | 2.50 | -4.58% | 3,412 |
| Feb 13, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -5.76% | 3,705 |
| Feb 12, 2026 | 2.88 | 2.88 | 2.66 | 2.78 | 2.78 | -4.14% | 2,255 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 2 |
| Feb 10, 2026 | 2.90 | 2.90 | 2.68 | 2.88 | 2.88 | -0.69% | 1,161 |
| Feb 9, 2026 | 2.92 | 2.98 | 2.64 | 2.90 | 2.90 | -5.84% | 6,664 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Feb 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Feb 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 270 |
| Feb 2, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 5 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 1 |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 500 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 695 |
| Jan 27, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 901 |
| Jan 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 14 |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 932 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 100 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -6.79% | 570 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 100 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | 1 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | 1,005 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.02 | 3.24 | 3.24 | -1.82% | 513 |
| Jan 9, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 52 |
| Jan 8, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 1,001 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.14 | 3.30 | 3.30 | - | 23 |
| Jan 5, 2026 | 3.00 | 3.40 | 2.80 | 3.30 | 3.30 | 10.00% | 6,526 |
| Jan 2, 2026 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 1,606 |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 23 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 1,996 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 100 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 404 |
| Dec 18, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 5.44% | 505 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 2 |
| Dec 16, 2025 | 2.96 | 2.96 | 2.76 | 2.94 | 2.94 | -1.34% | 4,003 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.74 | 2.98 | 2.98 | -3.87% | 2,364 |