M.W. Trade SA (WSE:MWT)
Poland · Delayed Price · Currency is PLN 2.720
+0.200 (7.94%)
Oct 7, 2026, 5:00 PM CET
M.W. Trade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.74 | 2.74 | 2.56 | 2.72 | 2.72 | 7.94% | 173 |
| Oct 6, 2026 | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | -11.89% | 2,464 |
| Oct 5, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | 2.88% | 716 |
| Oct 2, 2026 | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | 2.96% | 1,874 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.68 | 2.70 | 2.70 | -3.57% | 492 |
| Sep 30, 2026 | 2.90 | 2.90 | 2.64 | 2.80 | 2.80 | -3.45% | 2,256 |
| Sep 29, 2026 | 2.86 | 2.96 | 2.86 | 2.90 | 2.90 | 1.40% | 3,875 |
| Sep 28, 2026 | 2.88 | 2.88 | 2.70 | 2.86 | 2.86 | 2.14% | 220 |
| Sep 25, 2026 | 2.60 | 2.80 | 2.58 | 2.80 | 2.80 | - | 2,363 |
| Sep 24, 2026 | 2.60 | 2.80 | 2.48 | 2.80 | 2.80 | 1.45% | 6,493 |
| Sep 23, 2026 | 2.76 | 2.78 | 2.64 | 2.76 | 2.76 | 3.76% | 1,992 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.64 | 2.66 | 2.66 | -8.28% | 5,479 |
| Sep 21, 2026 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | 1.40% | 8,260 |
| Sep 18, 2026 | 2.32 | 2.86 | 2.28 | 2.86 | 2.86 | 17.21% | 17,863 |
| Sep 17, 2026 | 2.36 | 2.44 | 2.32 | 2.44 | 2.44 | 3.39% | 2,265 |
| Sep 16, 2026 | 2.56 | 2.56 | 2.34 | 2.36 | 2.36 | -5.60% | 6,578 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.44 | 2.50 | 2.50 | -7.41% | 8,699 |
| Sep 14, 2026 | 2.70 | 2.70 | 2.56 | 2.70 | 2.70 | 0.75% | 3,582 |
| Sep 11, 2026 | 2.60 | 2.78 | 2.56 | 2.68 | 2.68 | 4.69% | 9,275 |
| Sep 10, 2026 | 2.84 | 2.94 | 2.56 | 2.56 | 2.56 | -9.86% | 4,401 |
| Sep 9, 2026 | 2.98 | 2.98 | 2.82 | 2.84 | 2.84 | -5.33% | 9,068 |
| Sep 8, 2026 | 3.14 | 3.16 | 2.98 | 3.00 | 3.00 | -0.66% | 2,979 |
| Sep 7, 2026 | 2.96 | 3.24 | 2.92 | 3.02 | 3.02 | 4.14% | 21,346 |
| Sep 4, 2026 | 3.20 | 3.20 | 2.80 | 2.90 | 2.90 | -9.38% | 11,639 |
| Sep 3, 2026 | 3.36 | 3.68 | 3.04 | 3.20 | 3.20 | - | 57,022 |
| Sep 2, 2026 | 2.66 | 3.20 | 2.40 | 3.20 | 3.20 | 18.52% | 44,428 |
| Sep 1, 2026 | 2.26 | 2.72 | 2.26 | 2.70 | 2.70 | 19.47% | 21,915 |
| Aug 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1 |
| Aug 28, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -0.88% | 11 |
| Aug 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 277 |
| Aug 26, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 242 |
| Aug 25, 2026 | 2.40 | 2.40 | 2.24 | 2.30 | 2.30 | -4.17% | 1,205 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 1 |
| Aug 21, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.31% | 1 |
| Aug 20, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | - | 1,132 |
| Aug 19, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | - | 1,655 |
| Aug 18, 2026 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -8.87% | 6,146 |
| Aug 17, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2 |
| Aug 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 30 |
| Aug 13, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 3.33% | 3,656 |
| Aug 12, 2026 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 2,491 |
| Aug 11, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | - | 6,383 |
| Aug 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 155 |
| Aug 7, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -5.60% | 5,140 |
| Aug 6, 2026 | 2.48 | 2.50 | 2.36 | 2.50 | 2.50 | 2.46% | 39 |
| Aug 5, 2026 | 2.44 | 2.54 | 2.44 | 2.44 | 2.44 | 2.52% | 6,681 |
| Aug 4, 2026 | 2.46 | 2.54 | 2.34 | 2.38 | 2.38 | -7.03% | 9,113 |
| 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 |