Muza S.A. (WSE:MZA)
Poland · Delayed Price · Currency is PLN 9.20
-0.15 (-1.60%)
Apr 16, 2026, 3:42 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -1.60% | 1,641 |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 505 |
| Apr 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 1,000 |
| Apr 13, 2026 | 10.10 | 10.10 | 9.35 | 9.35 | 9.35 | -4.59% | 1,673 |
| Apr 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 37 |
| Apr 8, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 76 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -8.26% | 1,091 |
| Apr 2, 2026 | 11.35 | 11.35 | 9.40 | 10.90 | 10.90 | -4.39% | 4,420 |
| Apr 1, 2026 | 10.50 | 11.50 | 10.40 | 11.40 | 11.40 | 20.00% | 4,919 |
| Mar 31, 2026 | 9.30 | 10.00 | 9.30 | 9.50 | 9.50 | 2.15% | 2,020 |
| Mar 30, 2026 | 9.30 | 9.30 | 8.90 | 9.30 | 9.30 | - | 1,432 |
| Mar 27, 2026 | 8.92 | 9.30 | 8.50 | 9.30 | 9.30 | 4.26% | 1,860 |
| Mar 26, 2026 | 8.30 | 8.92 | 8.30 | 8.92 | 8.92 | 10.12% | 2,335 |
| Mar 25, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | -1.70% | 3 |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.04% | 1 |
| Mar 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.58% | 10 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 7 |
| Mar 18, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 4.27% | 5 |
| Mar 12, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | - | 150 |
| Mar 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.10% | 2 |
| Mar 5, 2026 | 7.94 | 8.30 | 7.94 | 8.30 | 8.30 | - | 11 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 68 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 11 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Feb 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.80% | 10 |
| Feb 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.58% | 65 |
| Feb 23, 2026 | 8.00 | 8.30 | 7.92 | 8.30 | 8.30 | - | 33 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 1,270 |
| Feb 19, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | -1.15% | 42 |
| Feb 18, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.57% | 1,016 |
| Feb 13, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 4 |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 30 |
| Feb 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | 30 |
| Feb 9, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -3.57% | 1,039 |
| Feb 6, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -3.45% | 1,346 |
| Feb 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 23 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5 |
| Feb 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 34 |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 34 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 95 |
| Jan 27, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 3.57% | 62 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 165 |
| Jan 22, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,415 |
| Jan 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -4.26% | 102 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | 391 |
| Jan 19, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 0.90% | 122 |
| Jan 16, 2026 | 8.92 | 9.12 | 8.92 | 8.92 | 8.92 | - | 256 |
| Jan 15, 2026 | 8.40 | 8.92 | 8.40 | 8.92 | 8.92 | 3.00% | 1,987 |
| Jan 14, 2026 | 8.50 | 8.66 | 8.48 | 8.66 | 8.66 | - | 368 |
| Jan 13, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | 1.17% | 145 |