M.W. Trade SA (WSE:MWT)
Poland · Delayed Price · Currency is PLN 2.380
-0.180 (-7.03%)
Aug 4, 2026, 2:23 PM CET
M.W. Trade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | 21 |
| Jul 31, 2026 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | -2.40% | 361 |
| Jul 29, 2026 | 2.46 | 2.74 | 2.46 | 2.50 | 2.50 | -3.85% | 4,918 |
| Jul 28, 2026 | 2.54 | 2.60 | 2.34 | 2.60 | 2.60 | -2.26% | 2,189 |
| Jul 27, 2026 | 2.74 | 2.74 | 2.50 | 2.66 | 2.66 | -1.48% | 579 |
| Jul 24, 2026 | 2.74 | 2.74 | 2.50 | 2.70 | 2.70 | -1.46% | 5,855 |
| Jul 23, 2026 | 2.74 | 2.74 | 2.60 | 2.74 | 2.74 | 1.48% | 107 |
| Jul 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 30 |
| Jul 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2 |
| Jul 20, 2026 | 2.78 | 2.78 | 2.70 | 2.74 | 2.74 | -1.44% | 2,102 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.62 | 2.78 | 2.78 | -3.47% | 2,961 |
| Jul 16, 2026 | 2.86 | 2.88 | 2.74 | 2.88 | 2.88 | 0.70% | 1,771 |
| Jul 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,001 |
| Jul 14, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | -2.05% | 2,018 |
| Jul 13, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 6.57% | 166 |
| Jul 10, 2026 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -8.67% | 557 |
| Jul 9, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | - | 4,624 |
| Jul 8, 2026 | 2.94 | 3.00 | 2.68 | 3.00 | 3.00 | -2.60% | 3,049 |
| Jul 7, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | - | 98 |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 500 |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Jul 2, 2026 | 3.06 | 3.14 | 2.94 | 3.12 | 3.12 | 1.30% | 3,050 |
| Jul 1, 2026 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | -4.94% | 3,201 |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1 |
| Jun 29, 2026 | 3.28 | 3.28 | 3.06 | 3.24 | 3.24 | - | 103 |
| Jun 26, 2026 | 3.28 | 3.28 | 3.08 | 3.24 | 3.24 | -1.22% | 1,154 |
| Jun 25, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 502 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.16 | 3.30 | 3.30 | - | 105 |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1 |
| Jun 22, 2026 | 3.38 | 3.38 | 3.16 | 3.30 | 3.30 | -2.37% | 1,617 |
| Jun 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.26 | 3.40 | 3.40 | -3.95% | 2,127 |
| Jun 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2 |
| Jun 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 2 |
| Jun 15, 2026 | 3.52 | 3.64 | 3.48 | 3.56 | 3.56 | -3.26% | 2,268 |
| Jun 12, 2026 | 3.78 | 3.80 | 3.50 | 3.68 | 3.68 | -2.65% | 4,109 |
| Jun 11, 2026 | 3.82 | 3.82 | 3.60 | 3.78 | 3.78 | -0.53% | 4 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 50 |
| Jun 9, 2026 | 3.78 | 3.88 | 3.54 | 3.88 | 3.88 | 2.65% | 1,401 |
| Jun 8, 2026 | 3.76 | 3.78 | 3.58 | 3.78 | 3.78 | - | 570 |
| Jun 5, 2026 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 7.39% | 2,289 |
| Jun 3, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | - | 6 |
| Jun 2, 2026 | 3.28 | 3.58 | 3.28 | 3.52 | 3.52 | 0.57% | 2,863 |
| Jun 1, 2026 | 3.30 | 3.56 | 3.26 | 3.50 | 3.50 | -3.31% | 3,185 |
| May 28, 2026 | 3.52 | 3.62 | 3.38 | 3.62 | 3.62 | -2.69% | 1,606 |
| May 27, 2026 | 3.76 | 3.76 | 3.58 | 3.72 | 3.72 | -2.11% | 2,083 |
| May 26, 2026 | 3.82 | 3.92 | 3.60 | 3.80 | 3.80 | -6.40% | 2,882 |
| May 25, 2026 | 3.78 | 4.06 | 3.68 | 4.06 | 4.06 | 3.57% | 2,347 |
| May 22, 2026 | 3.96 | 4.34 | 3.68 | 3.92 | 3.92 | 5.95% | 27,952 |
| May 21, 2026 | 2.96 | 3.80 | 2.88 | 3.70 | 3.70 | 17.09% | 25,283 |