M.W. Trade SA (WSE:MWT)
Poland · Delayed Price · Currency is PLN 3.520
0.00 (0.00%)
Jun 3, 2026, 9:48 AM CET
M.W. Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 2,556 |
| May 19, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 302 |
| May 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2 |
| May 15, 2026 | 3.08 | 3.10 | 2.94 | 3.10 | 3.10 | 0.65% | 324 |
| May 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 2 |
| May 12, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 475 |
| May 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | 366 |
| May 8, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -5.84% | 1,806 |
| May 7, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -7.78% | 600 |
| May 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 2 |
| May 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | 2 |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | 1 |
| Apr 30, 2026 | 3.26 | 3.34 | 3.10 | 3.34 | 3.34 | 2.45% | 2,237 |
| Apr 29, 2026 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -6.32% | 502 |
| Apr 28, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 501 |
| Apr 27, 2026 | 3.26 | 3.48 | 3.20 | 3.48 | 3.48 | 8.75% | 1,806 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -7.51% | 641 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -6.49% | 991 |
| Apr 22, 2026 | 3.84 | 3.84 | 3.40 | 3.70 | 3.70 | -3.65% | 9,759 |
| Apr 21, 2026 | 3.50 | 3.84 | 3.30 | 3.84 | 3.84 | 9.71% | 2,474 |
| Apr 20, 2026 | 3.50 | 3.84 | 3.50 | 3.50 | 3.50 | -1.13% | 4,291 |
| Apr 17, 2026 | 3.60 | 3.80 | 3.50 | 3.54 | 3.54 | -6.84% | 1,196 |
| Apr 16, 2026 | 3.50 | 3.80 | 3.30 | 3.80 | 3.80 | - | 3,165 |
| Apr 15, 2026 | 3.60 | 3.80 | 3.42 | 3.80 | 3.80 | 5.56% | 2,859 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.60 | 3.60 | 3.60 | -7.69% | 3,281 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | -2.01% | 395 |
| Apr 10, 2026 | 4.10 | 4.10 | 3.76 | 3.98 | 3.98 | 4.19% | 2,373 |
| Apr 9, 2026 | 3.82 | 4.00 | 3.82 | 3.82 | 3.82 | -1.55% | 1,226 |
| Apr 8, 2026 | 4.18 | 4.40 | 3.86 | 3.88 | 3.88 | -7.18% | 893 |
| Apr 7, 2026 | 4.10 | 4.18 | 3.90 | 4.18 | 4.18 | 0.97% | 5,346 |
| Apr 2, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 1,003 |
| Apr 1, 2026 | 4.40 | 4.40 | 3.96 | 4.16 | 4.16 | -4.59% | 6,193 |
| Mar 31, 2026 | 4.10 | 4.50 | 3.70 | 4.36 | 4.36 | 6.34% | 12,902 |
| Mar 30, 2026 | 3.40 | 4.10 | 3.40 | 4.10 | 4.10 | 21.30% | 36,611 |
| Mar 27, 2026 | 3.18 | 3.48 | 3.08 | 3.38 | 3.38 | 9.03% | 9,820 |
| Mar 26, 2026 | 3.08 | 3.26 | 3.08 | 3.10 | 3.10 | 3.33% | 8,959 |
| Mar 25, 2026 | 2.80 | 3.08 | 2.60 | 3.00 | 3.00 | 5.63% | 19,282 |
| Mar 24, 2026 | 3.14 | 3.18 | 2.84 | 2.84 | 2.84 | -5.33% | 5,157 |
| Mar 23, 2026 | 2.52 | 3.00 | 2.48 | 3.00 | 3.00 | 20.00% | 13,960 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | - | 1,102 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.46 | 2.50 | 2.50 | -10.07% | 5,966 |