M.W. Trade SA (WSE:MWT)
Poland · Delayed Price · Currency is PLN 3.200
-0.280 (-8.05%)
Aug 1, 2025, 10:43 AM CET
M.W. Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.48 | 3.48 | 3.20 | 3.22 | 3.22 | -7.47% | 1,182 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2 |
| Jul 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.30 | 3.48 | 3.48 | -0.57% | 59 |
| Jul 28, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 3.55% | 1,016 |
| Jul 25, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | - | 30 |
| Jul 24, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | - | 1,010 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 11 |
| Jul 22, 2025 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -1.16% | 842 |
| Jul 21, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.71% | 23 |
| Jul 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Jul 15, 2025 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -6.42% | 1,381 |
| Jul 14, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 7.47% | 3,918 |
| Jul 11, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | -1.69% | 101 |
| Jul 10, 2025 | 3.40 | 3.54 | 3.38 | 3.54 | 3.54 | 0.57% | 695 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 2 |
| Jul 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 7, 2025 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 2.31% | 3 |
| Jul 4, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | 88 |
| Jul 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 2, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 7,000 |
| Jul 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 495 |
| Jun 27, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 5 |
| Jun 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 2 |
| Jun 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 40 |
| Jun 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 13, 2025 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | - | 46 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 10, 2025 | 3.40 | 3.50 | 3.22 | 3.42 | 3.42 | 3.64% | 654 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 373 |
| Jun 6, 2025 | 3.58 | 3.58 | 3.30 | 3.30 | 3.30 | -7.82% | 2,281 |
| Jun 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 10 |
| Jun 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 10 |
| Jun 2, 2025 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | 5.88% | 1,050 |
| May 30, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 528 |
| May 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 1,010 |
| May 28, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 1,002 |
| May 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 26, 2025 | 3.74 | 3.74 | 3.38 | 3.62 | 3.62 | -3.21% | 6,598 |
| May 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 30 |