Mo-BRUK S.A. (WSE:MBR)
Poland
· Delayed Price · Currency is PLN 316.00
-1.00 (-0.32%)
At close: Dec 5, 2025
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.00 | 323.00 | 303.50 | 316.00 | 316.00 | -0.32% | 13,914 |
| Dec 4, 2025 | 312.00 | 317.00 | 308.50 | 317.00 | 317.00 | 1.60% | 5,279 |
| Dec 3, 2025 | 305.00 | 314.00 | 305.00 | 312.00 | 312.00 | 2.63% | 4,281 |
| Dec 2, 2025 | 315.00 | 316.50 | 303.50 | 304.00 | 304.00 | -1.94% | 7,516 |
| Dec 1, 2025 | 313.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.96% | 5,617 |
| Nov 28, 2025 | 306.50 | 314.00 | 302.50 | 313.00 | 313.00 | 2.12% | 10,318 |
| Nov 27, 2025 | 299.00 | 308.00 | 296.00 | 306.50 | 306.50 | 2.51% | 7,458 |
| Nov 26, 2025 | 295.50 | 300.00 | 295.00 | 299.00 | 299.00 | - | 2,825 |
| Nov 25, 2025 | 295.50 | 300.00 | 293.50 | 299.00 | 299.00 | 1.01% | 3,081 |
| Nov 24, 2025 | 297.00 | 299.50 | 292.00 | 296.00 | 296.00 | - | 3,957 |
| Nov 21, 2025 | 279.00 | 301.00 | 278.00 | 296.00 | 296.00 | 3.50% | 32,867 |
| Nov 20, 2025 | 284.50 | 287.00 | 283.50 | 286.00 | 286.00 | 0.88% | 3,185 |
| Nov 19, 2025 | 281.50 | 285.00 | 281.50 | 283.50 | 283.50 | 0.71% | 2,011 |
| Nov 18, 2025 | 286.00 | 287.00 | 281.50 | 281.50 | 281.50 | -1.75% | 3,296 |
| Nov 17, 2025 | 289.00 | 289.00 | 285.50 | 286.50 | 286.50 | -0.87% | 2,197 |
| Nov 14, 2025 | 289.50 | 292.50 | 286.50 | 289.00 | 289.00 | 0.70% | 3,496 |
| Nov 13, 2025 | 293.00 | 295.50 | 286.50 | 287.00 | 287.00 | -1.37% | 3,564 |
| Nov 12, 2025 | 296.50 | 297.00 | 290.50 | 291.00 | 291.00 | -2.02% | 2,937 |
| Nov 10, 2025 | 295.00 | 297.00 | 293.50 | 297.00 | 297.00 | 1.02% | 2,299 |
| Nov 7, 2025 | 297.00 | 297.00 | 292.00 | 294.00 | 294.00 | -0.68% | 1,595 |
| Nov 6, 2025 | 295.00 | 297.00 | 292.50 | 296.00 | 296.00 | 0.51% | 1,486 |
| Nov 5, 2025 | 296.00 | 297.00 | 291.50 | 294.50 | 294.50 | -0.51% | 1,108 |
| Nov 4, 2025 | 296.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.17% | 5,117 |
| Nov 3, 2025 | 293.50 | 295.50 | 293.00 | 295.50 | 295.50 | 0.68% | 3,650 |
| Oct 31, 2025 | 294.50 | 297.50 | 292.00 | 293.50 | 293.50 | 0.51% | 4,038 |
| Oct 30, 2025 | 294.50 | 294.50 | 291.00 | 292.00 | 292.00 | -0.68% | 2,671 |
| Oct 29, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 3,020 |
| Oct 28, 2025 | 292.50 | 293.50 | 290.00 | 292.00 | 292.00 | 1.39% | 2,098 |
| Oct 27, 2025 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -0.69% | 2,219 |
| Oct 24, 2025 | 290.00 | 293.00 | 289.00 | 290.00 | 290.00 | -0.17% | 1,303 |
| Oct 23, 2025 | 292.00 | 293.50 | 286.50 | 290.50 | 290.50 | -1.02% | 9,439 |
| Oct 22, 2025 | 296.50 | 297.50 | 293.00 | 293.50 | 293.50 | -0.84% | 3,370 |
| Oct 21, 2025 | 298.00 | 298.50 | 294.50 | 296.00 | 296.00 | -0.67% | 4,184 |
| Oct 20, 2025 | 295.00 | 298.00 | 293.50 | 298.00 | 298.00 | 2.23% | 4,267 |
| Oct 17, 2025 | 291.50 | 293.50 | 288.00 | 291.50 | 291.50 | - | 2,844 |
| Oct 16, 2025 | 294.00 | 297.50 | 291.50 | 291.50 | 291.50 | -1.19% | 2,031 |
| Oct 15, 2025 | 296.00 | 299.00 | 293.50 | 295.00 | 295.00 | 0.17% | 2,422 |
| Oct 14, 2025 | 298.00 | 300.00 | 293.50 | 294.50 | 294.50 | -1.83% | 11,993 |
| Oct 13, 2025 | 300.00 | 301.50 | 298.00 | 300.00 | 300.00 | -0.33% | 3,966 |
| Oct 10, 2025 | 290.00 | 303.50 | 290.00 | 301.00 | 301.00 | 3.79% | 13,899 |
| Oct 9, 2025 | 282.50 | 291.00 | 282.50 | 290.00 | 290.00 | 1.58% | 3,135 |
| Oct 8, 2025 | 291.00 | 293.00 | 274.50 | 285.50 | 285.50 | -1.04% | 7,105 |
| Oct 7, 2025 | 285.00 | 295.00 | 282.00 | 288.50 | 288.50 | 0.87% | 8,132 |
| Oct 6, 2025 | 283.00 | 288.50 | 278.50 | 286.00 | 286.00 | 2.33% | 4,206 |
| Oct 3, 2025 | 279.00 | 283.00 | 277.50 | 279.50 | 279.50 | 0.90% | 2,595 |
| Oct 2, 2025 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.18% | 3,748 |
| Oct 1, 2025 | 278.00 | 282.50 | 277.50 | 277.50 | 277.50 | -0.18% | 5,132 |
| Sep 30, 2025 | 279.00 | 282.50 | 278.00 | 278.00 | 278.00 | -0.36% | 2,856 |
| Sep 29, 2025 | 279.50 | 284.50 | 278.50 | 279.00 | 279.00 | -0.71% | 2,104 |
| Sep 26, 2025 | 282.00 | 283.00 | 278.00 | 281.00 | 281.00 | 0.36% | 2,637 |
| Sep 25, 2025 | 279.50 | 284.50 | 279.00 | 280.00 | 280.00 | 0.18% | 3,418 |
| Sep 24, 2025 | 284.00 | 285.50 | 279.00 | 279.50 | 279.50 | -1.58% | 4,524 |
| Sep 23, 2025 | 285.50 | 289.00 | 282.50 | 284.00 | 284.00 | -0.70% | 2,882 |
| Sep 22, 2025 | 287.00 | 288.00 | 284.50 | 286.00 | 286.00 | -1.04% | 2,121 |
| Sep 19, 2025 | 289.00 | 290.50 | 286.00 | 289.00 | 289.00 | -0.34% | 4,013 |
| Sep 18, 2025 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.85% | 1,622 |
| Sep 17, 2025 | 289.50 | 293.50 | 287.00 | 292.50 | 292.50 | 1.21% | 2,452 |
| Sep 16, 2025 | 293.00 | 296.00 | 288.00 | 289.00 | 289.00 | -0.52% | 2,242 |
| Sep 15, 2025 | 292.00 | 295.00 | 290.00 | 290.50 | 290.50 | -0.34% | 1,906 |
| Sep 12, 2025 | 291.00 | 294.00 | 289.50 | 291.50 | 291.50 | -0.85% | 2,166 |
| Sep 11, 2025 | 290.50 | 294.00 | 289.50 | 294.00 | 294.00 | 1.03% | 1,695 |
| Sep 10, 2025 | 294.00 | 295.50 | 286.00 | 291.00 | 291.00 | -1.69% | 5,663 |
| Sep 9, 2025 | 297.00 | 297.00 | 293.00 | 296.00 | 296.00 | -0.34% | 1,150 |
| Sep 8, 2025 | 300.00 | 300.00 | 286.50 | 297.00 | 297.00 | -0.83% | 5,449 |
| Sep 5, 2025 | 295.00 | 301.50 | 293.50 | 299.50 | 299.50 | 2.22% | 5,775 |
| Sep 4, 2025 | 295.00 | 296.50 | 293.00 | 293.00 | 293.00 | -0.17% | 1,787 |
| Sep 3, 2025 | 295.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.34% | 2,292 |
| Sep 2, 2025 | 294.50 | 296.00 | 292.00 | 292.50 | 292.50 | -0.68% | 2,124 |
| Sep 1, 2025 | 290.00 | 294.50 | 290.00 | 294.50 | 294.50 | 2.43% | 1,888 |
| Aug 29, 2025 | 292.50 | 293.00 | 286.00 | 287.50 | 287.50 | -0.86% | 3,207 |
| Aug 28, 2025 | 295.50 | 296.00 | 290.00 | 290.00 | 290.00 | - | 1,607 |
| Aug 27, 2025 | 295.50 | 298.00 | 289.00 | 290.00 | 290.00 | -1.86% | 7,177 |
| Aug 26, 2025 | 295.50 | 298.00 | 295.00 | 295.50 | 295.50 | -0.17% | 2,599 |
| Aug 25, 2025 | 296.00 | 297.50 | 295.00 | 296.00 | 296.00 | - | 2,515 |
| Aug 22, 2025 | 301.00 | 302.00 | 287.50 | 296.00 | 296.00 | -1.82% | 9,142 |
| Aug 21, 2025 | 294.00 | 303.00 | 289.00 | 301.50 | 301.50 | 3.61% | 36,082 |
| Aug 20, 2025 | 291.50 | 294.50 | 289.00 | 291.00 | 291.00 | 0.34% | 2,666 |
| Aug 19, 2025 | 290.00 | 294.00 | 289.00 | 290.00 | 290.00 | 0.35% | 12,706 |
| Aug 18, 2025 | 291.00 | 292.00 | 286.00 | 289.00 | 289.00 | 0.70% | 2,364 |
| Aug 14, 2025 | 290.00 | 292.50 | 285.00 | 287.00 | 287.00 | 0.53% | 2,793 |
| Aug 13, 2025 | 285.50 | 293.00 | 283.50 | 285.50 | 285.50 | 1.24% | 4,681 |
| Aug 12, 2025 | 283.50 | 286.00 | 282.00 | 282.00 | 282.00 | -0.53% | 2,729 |
| Aug 11, 2025 | 281.00 | 289.00 | 281.00 | 283.50 | 283.50 | 0.53% | 9,929 |
| Aug 8, 2025 | 285.00 | 286.50 | 279.00 | 282.00 | 282.00 | 0.18% | 3,100 |
| Aug 7, 2025 | 284.00 | 286.00 | 281.00 | 281.50 | 281.50 | -0.88% | 3,397 |
| Aug 6, 2025 | 282.50 | 284.50 | 280.50 | 284.00 | 284.00 | 1.43% | 6,843 |
| Aug 5, 2025 | 286.50 | 287.00 | 279.00 | 280.00 | 280.00 | -1.75% | 2,514 |
| Aug 4, 2025 | 279.00 | 285.50 | 278.50 | 285.00 | 285.00 | 2.15% | 14,007 |
| Aug 1, 2025 | 285.00 | 285.00 | 278.00 | 279.00 | 279.00 | -1.06% | 6,097 |
| Jul 31, 2025 | 287.00 | 288.00 | 281.50 | 282.00 | 282.00 | -1.74% | 7,488 |
| Jul 30, 2025 | 287.00 | 295.50 | 283.50 | 287.00 | 287.00 | - | 7,312 |
| Jul 29, 2025 | 285.50 | 293.00 | 285.00 | 287.00 | 287.00 | -3.69% | 9,417 |
| Jul 28, 2025 | 296.50 | 299.00 | 293.50 | 298.00 | 284.83 | 1.88% | 12,839 |
| Jul 25, 2025 | 294.00 | 297.00 | 291.00 | 292.50 | 279.57 | -0.51% | 12,363 |
| Jul 24, 2025 | 299.50 | 299.50 | 294.00 | 294.00 | 281.01 | -1.84% | 8,456 |
| Jul 23, 2025 | 299.50 | 301.00 | 298.50 | 299.50 | 286.26 | - | 7,203 |
| Jul 22, 2025 | 300.00 | 303.00 | 299.00 | 299.50 | 286.26 | -0.17% | 6,238 |
| Jul 21, 2025 | 303.00 | 310.00 | 297.50 | 300.00 | 286.74 | -0.33% | 15,033 |
| Jul 18, 2025 | 312.00 | 314.00 | 299.00 | 301.00 | 287.70 | -1.95% | 16,280 |
| Jul 17, 2025 | 311.00 | 318.00 | 306.00 | 307.00 | 293.43 | - | 11,528 |