Mo-BRUK S.A. (WSE:MBR)
Poland
· Delayed Price · Currency is PLN 353.00
+1.50 (0.43%)
Apr 28, 2026, 5:00 PM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 350.50 | 360.00 | 350.50 | 353.00 | 353.00 | 0.43% | 1,802 |
| Apr 27, 2026 | 358.00 | 358.50 | 351.50 | 351.50 | 351.50 | -1.82% | 1,878 |
| Apr 24, 2026 | 357.00 | 360.00 | 352.50 | 358.00 | 358.00 | 0.28% | 3,659 |
| Apr 23, 2026 | 353.00 | 359.00 | 348.00 | 357.00 | 357.00 | 2.88% | 14,706 |
| Apr 22, 2026 | 345.00 | 347.50 | 341.50 | 347.00 | 347.00 | 0.58% | 2,930 |
| Apr 21, 2026 | 354.00 | 354.00 | 345.00 | 345.00 | 345.00 | -1.15% | 2,682 |
| Apr 20, 2026 | 355.00 | 357.50 | 347.00 | 349.00 | 349.00 | -1.69% | 3,362 |
| Apr 17, 2026 | 345.00 | 356.50 | 342.50 | 355.00 | 355.00 | 2.75% | 9,180 |
| Apr 16, 2026 | 345.00 | 346.00 | 342.00 | 345.50 | 345.50 | 0.14% | 3,244 |
| Apr 15, 2026 | 340.00 | 345.00 | 338.50 | 345.00 | 345.00 | 1.47% | 6,934 |
| Apr 14, 2026 | 337.00 | 344.50 | 337.00 | 340.00 | 340.00 | 1.19% | 3,834 |
| Apr 13, 2026 | 340.00 | 343.50 | 335.00 | 336.00 | 336.00 | -1.32% | 3,373 |
| Apr 10, 2026 | 343.00 | 345.00 | 339.50 | 340.50 | 340.50 | -0.29% | 7,072 |
| Apr 9, 2026 | 344.00 | 344.00 | 339.00 | 341.50 | 341.50 | -0.73% | 973 |
| Apr 8, 2026 | 341.00 | 349.00 | 336.00 | 344.00 | 344.00 | 2.23% | 7,664 |
| Apr 7, 2026 | 336.00 | 341.00 | 335.00 | 336.50 | 336.50 | -1.61% | 3,706 |
| Apr 2, 2026 | 337.00 | 342.00 | 334.50 | 342.00 | 342.00 | 1.03% | 2,869 |
| Apr 1, 2026 | 339.50 | 344.00 | 335.00 | 338.50 | 338.50 | -0.44% | 3,032 |
| Mar 31, 2026 | 338.00 | 345.00 | 336.00 | 340.00 | 340.00 | 0.29% | 3,621 |
| Mar 30, 2026 | 333.50 | 340.50 | 330.00 | 339.00 | 339.00 | 1.04% | 3,433 |
| Mar 27, 2026 | 339.00 | 339.00 | 332.00 | 335.50 | 335.50 | -1.03% | 4,823 |
| Mar 26, 2026 | 346.00 | 346.50 | 336.00 | 339.00 | 339.00 | -1.88% | 1,192 |
| Mar 25, 2026 | 341.50 | 346.50 | 340.00 | 345.50 | 345.50 | 0.58% | 2,842 |
| Mar 24, 2026 | 342.00 | 343.50 | 334.50 | 343.50 | 343.50 | 1.33% | 1,485 |
| Mar 23, 2026 | 331.00 | 344.00 | 323.50 | 339.00 | 339.00 | 1.04% | 14,724 |
| Mar 20, 2026 | 340.00 | 340.00 | 335.00 | 335.50 | 335.50 | -1.32% | 3,996 |
| Mar 19, 2026 | 335.00 | 345.00 | 335.00 | 340.00 | 340.00 | -1.02% | 5,077 |
| Mar 18, 2026 | 344.50 | 346.00 | 339.50 | 343.50 | 343.50 | -0.29% | 2,101 |
| Mar 17, 2026 | 335.00 | 344.50 | 335.00 | 344.50 | 344.50 | 2.84% | 2,081 |
| Mar 16, 2026 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.15% | 3,264 |
| Mar 13, 2026 | 333.00 | 335.00 | 331.00 | 334.50 | 334.50 | -0.89% | 2,464 |
| Mar 12, 2026 | 337.00 | 338.50 | 335.00 | 337.50 | 337.50 | -0.15% | 2,555 |
| Mar 11, 2026 | 336.00 | 340.50 | 335.00 | 338.00 | 338.00 | -0.59% | 1,265 |
| Mar 10, 2026 | 339.00 | 343.00 | 335.00 | 340.00 | 340.00 | 1.19% | 3,565 |
| Mar 9, 2026 | 327.00 | 337.00 | 327.00 | 336.00 | 336.00 | 0.30% | 5,354 |
| Mar 6, 2026 | 332.50 | 338.00 | 326.50 | 335.00 | 335.00 | -0.74% | 12,655 |
| 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 |