Mo-BRUK S.A. (WSE:MBR)
Poland
· Delayed Price · Currency is PLN 334.50
-3.00 (-0.89%)
Mar 6, 2026, 3:35 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 332.50 | 338.00 | 326.50 | 330.00 | - | -2.22% | 6,966 |
| Mar 5, 2026 | 347.50 | 350.00 | 331.50 | 337.50 | 337.50 | -2.74% | 6,657 |
| Mar 4, 2026 | 343.00 | 347.50 | 340.00 | 347.00 | 347.00 | 1.02% | 5,040 |
| Mar 3, 2026 | 350.00 | 355.50 | 341.50 | 343.50 | 343.50 | -2.55% | 8,512 |
| Mar 2, 2026 | 350.00 | 359.00 | 331.50 | 352.50 | 352.50 | -0.42% | 5,887 |
| Feb 27, 2026 | 363.00 | 363.00 | 351.50 | 354.00 | 354.00 | -2.75% | 3,683 |
| Feb 26, 2026 | 358.50 | 368.00 | 357.00 | 364.00 | 364.00 | 1.68% | 2,304 |
| Feb 25, 2026 | 357.00 | 360.50 | 353.00 | 358.00 | 358.00 | 0.14% | 1,786 |
| Feb 24, 2026 | 359.00 | 360.00 | 355.00 | 357.50 | 357.50 | -0.69% | 2,083 |
| Feb 23, 2026 | 362.00 | 366.00 | 358.50 | 360.00 | 360.00 | -1.10% | 2,363 |
| Feb 20, 2026 | 365.00 | 366.50 | 360.00 | 364.00 | 364.00 | -0.82% | 1,784 |
| Feb 19, 2026 | 368.50 | 370.00 | 364.00 | 367.00 | 367.00 | - | 5,103 |
| Feb 18, 2026 | 360.00 | 370.00 | 359.50 | 367.00 | 367.00 | 1.94% | 3,970 |
| Feb 17, 2026 | 367.50 | 367.50 | 359.50 | 360.00 | 360.00 | -2.04% | 1,898 |
| Feb 16, 2026 | 372.00 | 373.00 | 362.50 | 367.50 | 367.50 | -0.94% | 2,605 |
| Feb 13, 2026 | 373.00 | 374.00 | 365.50 | 371.00 | 371.00 | -0.54% | 2,781 |
| Feb 12, 2026 | 370.00 | 373.00 | 366.00 | 373.00 | 373.00 | 1.50% | 2,841 |
| Feb 11, 2026 | 368.50 | 370.00 | 362.00 | 367.50 | 367.50 | 0.14% | 2,153 |
| Feb 10, 2026 | 365.00 | 370.00 | 361.50 | 367.00 | 367.00 | 0.55% | 2,594 |
| Feb 9, 2026 | 363.00 | 366.00 | 359.00 | 365.00 | 365.00 | 0.83% | 2,024 |
| Feb 6, 2026 | 356.50 | 362.00 | 351.50 | 362.00 | 362.00 | 1.54% | 4,153 |
| Feb 5, 2026 | 362.00 | 367.50 | 355.00 | 356.50 | 356.50 | -1.38% | 6,672 |
| Feb 4, 2026 | 365.00 | 369.00 | 361.50 | 361.50 | 361.50 | -0.41% | 4,843 |
| Feb 3, 2026 | 371.00 | 373.00 | 358.50 | 363.00 | 363.00 | -2.16% | 3,537 |
| Feb 2, 2026 | 360.00 | 372.00 | 351.00 | 371.00 | 371.00 | 3.06% | 5,045 |
| Jan 30, 2026 | 359.00 | 366.00 | 354.00 | 360.00 | 360.00 | 0.28% | 2,080 |
| Jan 29, 2026 | 366.00 | 369.50 | 348.00 | 359.00 | 359.00 | -2.18% | 9,037 |
| Jan 28, 2026 | 366.50 | 374.00 | 363.00 | 367.00 | 367.00 | - | 4,533 |
| Jan 27, 2026 | 370.00 | 372.00 | 365.00 | 367.00 | 367.00 | -0.81% | 2,434 |
| Jan 26, 2026 | 376.00 | 377.00 | 365.50 | 370.00 | 370.00 | -1.33% | 3,773 |
| Jan 23, 2026 | 372.50 | 375.00 | 368.00 | 375.00 | 375.00 | 0.54% | 4,266 |
| Jan 22, 2026 | 373.50 | 375.00 | 367.00 | 373.00 | 373.00 | 2.47% | 4,525 |
| Jan 21, 2026 | 370.00 | 375.00 | 357.50 | 364.00 | 364.00 | -1.62% | 7,852 |
| Jan 20, 2026 | 375.00 | 377.50 | 365.00 | 370.00 | 370.00 | -1.33% | 9,768 |
| Jan 19, 2026 | 375.00 | 382.00 | 372.00 | 375.00 | 375.00 | -0.13% | 11,707 |
| Jan 16, 2026 | 370.00 | 377.50 | 367.50 | 375.50 | 375.50 | 1.62% | 11,942 |
| Jan 15, 2026 | 353.50 | 369.50 | 353.50 | 369.50 | 369.50 | 4.67% | 22,456 |
| Jan 14, 2026 | 354.50 | 355.00 | 347.00 | 353.00 | 353.00 | -0.70% | 13,216 |
| Jan 13, 2026 | 357.50 | 357.50 | 348.50 | 355.50 | 355.50 | 0.28% | 6,887 |
| Jan 12, 2026 | 354.50 | 359.00 | 351.50 | 354.50 | 354.50 | 0.85% | 8,894 |
| Jan 9, 2026 | 345.00 | 354.00 | 343.50 | 351.50 | 351.50 | 2.03% | 10,073 |
| Jan 8, 2026 | 351.00 | 355.00 | 338.00 | 344.50 | 344.50 | -1.15% | 8,428 |
| Jan 7, 2026 | 342.50 | 349.00 | 340.50 | 348.50 | 348.50 | 1.75% | 16,393 |
| Jan 5, 2026 | 335.00 | 342.50 | 332.50 | 342.50 | 342.50 | 1.93% | 10,233 |
| Jan 2, 2026 | 333.00 | 339.00 | 329.00 | 336.00 | 336.00 | 3.38% | 20,167 |
| Dec 30, 2025 | 322.00 | 332.50 | 321.50 | 325.00 | 325.00 | 0.93% | 13,752 |
| Dec 29, 2025 | 315.50 | 323.00 | 312.00 | 322.00 | 322.00 | 2.22% | 10,942 |
| Dec 23, 2025 | 313.00 | 317.50 | 311.00 | 315.00 | 315.00 | 0.64% | 3,634 |
| Dec 22, 2025 | 311.00 | 316.50 | 310.00 | 313.00 | 313.00 | - | 4,479 |
| Dec 19, 2025 | 314.50 | 316.50 | 310.00 | 313.00 | 313.00 | - | 5,662 |
| Dec 18, 2025 | 311.50 | 316.00 | 310.50 | 313.00 | 313.00 | -0.95% | 3,591 |
| Dec 17, 2025 | 316.50 | 318.50 | 311.50 | 316.00 | 316.00 | -0.16% | 2,648 |
| Dec 16, 2025 | 316.50 | 316.50 | 310.00 | 316.50 | 316.50 | - | 2,675 |
| Dec 15, 2025 | 316.00 | 317.50 | 312.00 | 316.50 | 316.50 | 0.32% | 4,131 |
| Dec 12, 2025 | 312.50 | 317.50 | 309.00 | 315.50 | 315.50 | 1.61% | 5,625 |
| Dec 11, 2025 | 310.50 | 313.00 | 307.00 | 310.50 | 310.50 | 0.65% | 2,688 |
| Dec 10, 2025 | 310.00 | 313.00 | 307.00 | 308.50 | 308.50 | -0.48% | 1,806 |
| Dec 9, 2025 | 308.50 | 310.00 | 306.50 | 310.00 | 310.00 | 0.98% | 2,173 |
| Dec 8, 2025 | 314.00 | 314.00 | 304.50 | 307.00 | 307.00 | -2.85% | 6,644 |
| 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 |