Muza S.A. (WSE:MZA)
Poland · Delayed Price · Currency is PLN 9.35
-0.30 (-3.11%)
May 27, 2026, 12:42 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 613 |
| May 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 8 |
| May 21, 2026 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 3,259 |
| May 20, 2026 | 9.50 | 10.30 | 9.50 | 10.00 | 10.00 | 4.71% | 6,860 |
| May 18, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.14% | 45 |
| May 15, 2026 | 9.10 | 9.70 | 9.10 | 9.35 | 9.35 | 3.31% | 3,150 |
| May 12, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 2.26% | 600 |
| May 11, 2026 | 9.00 | 9.05 | 8.70 | 8.85 | 8.85 | -2.21% | 1,813 |
| May 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | 502 |
| May 7, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | -0.53% | 22 |
| May 6, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | - | 591 |
| May 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1 |
| May 4, 2026 | 9.40 | 9.80 | 9.40 | 9.45 | 9.45 | -3.57% | 1,748 |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | 50 |
| Apr 29, 2026 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 3.80% | 1,500 |
| Apr 28, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | 1,564 |
| Apr 27, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 756 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.10 | 9.10 | 9.10 | -4.71% | 364 |
| Apr 22, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | 9.55 | 1.60% | 525 |
| Apr 21, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | 2.17% | 321 |
| Apr 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 446 |
| Apr 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 217 |
| 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 |