Muza S.A. (WSE:MZA)
Poland · Delayed Price · Currency is PLN 8.70
0.00 (0.00%)
Aug 14, 2026, 12:13 PM CET
Muza S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 422 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 55 |
| Aug 12, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | 636 |
| Aug 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | 16 |
| Aug 7, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.30% | 905 |
| Aug 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 291 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | - | 225 |
| Aug 4, 2026 | 8.40 | 8.70 | 8.25 | 8.70 | 8.70 | -0.57% | 2,488 |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | 24 |
| Jul 31, 2026 | 8.60 | 8.80 | 8.50 | 8.55 | 8.55 | - | 2,910 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | 32 |
| Jul 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 100 |
| Jul 28, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 1,113 |
| Jul 27, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 100 |
| Jul 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 45 |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 800 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 2 |
| Jul 17, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 485 |
| Jul 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 979 |
| Jul 15, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -3.33% | 2,936 |
| Jul 14, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -1.10% | 323 |
| Jul 10, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | - | 455 |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 2 |
| Jul 8, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 1.67% | 118 |
| Jul 7, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 2,484 |
| Jul 6, 2026 | 8.55 | 8.95 | 8.45 | 8.95 | 8.95 | 2.29% | 1,434 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | -1.69% | 2,306 |
| Jul 2, 2026 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | - | 510 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.66% | 2,395 |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 200 |
| Jun 29, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -3.70% | 485 |
| Jun 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | 20 |
| Jun 18, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 2 |
| Jun 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 200 |
| Jun 12, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | - | 128 |
| Jun 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | 200 |
| Jun 5, 2026 | 9.10 | 9.45 | 9.05 | 9.05 | 9.05 | -2.69% | 2,511 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -4.12% | 1,000 |
| Jun 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | 1 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 634 |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 100 |
| May 28, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 4.28% | 641 |
| May 27, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -3.11% | 1,903 |
| 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 |