Mex Polska S.A. (WSE:MEX)
Poland
· Delayed Price · Currency is PLN 3.920
-0.040 (-1.01%)
Mar 6, 2026, 4:30 PM CET
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.96 | 3.96 | 3.89 | 3.96 | 3.96 | - | 601 |
| Mar 4, 2026 | 3.95 | 3.96 | 3.83 | 3.96 | 3.96 | - | 3,036 |
| Mar 3, 2026 | 3.90 | 4.00 | 3.87 | 3.96 | 3.96 | 0.25% | 7,814 |
| Mar 2, 2026 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -2.47% | 8,568 |
| Feb 27, 2026 | 4.05 | 4.05 | 3.94 | 4.05 | 4.05 | - | 22,873 |
| Feb 26, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.76% | 7,481 |
| Feb 25, 2026 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 29,980 |
| Feb 24, 2026 | 3.97 | 4.04 | 3.92 | 4.00 | 4.00 | -0.99% | 12,228 |
| Feb 23, 2026 | 4.03 | 4.04 | 3.90 | 4.04 | 4.04 | 1.76% | 14,414 |
| Feb 20, 2026 | 3.92 | 4.03 | 3.83 | 3.97 | 3.97 | -1.49% | 28,047 |
| Feb 19, 2026 | 4.00 | 4.03 | 3.91 | 4.03 | 4.03 | 0.75% | 13,007 |
| Feb 18, 2026 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | -1.72% | 32,760 |
| Feb 17, 2026 | 4.14 | 4.17 | 4.00 | 4.07 | 4.07 | -1.69% | 22,308 |
| Feb 16, 2026 | 4.03 | 4.16 | 4.03 | 4.14 | 4.14 | 2.99% | 77,664 |
| Feb 13, 2026 | 3.94 | 4.02 | 3.82 | 4.02 | 4.02 | 0.75% | 20,809 |
| Feb 12, 2026 | 4.19 | 4.19 | 3.89 | 3.99 | 3.99 | -4.32% | 39,092 |
| Feb 11, 2026 | 4.16 | 4.22 | 4.09 | 4.17 | 4.17 | 2.46% | 26,839 |
| Feb 10, 2026 | 4.04 | 4.14 | 3.99 | 4.07 | 4.07 | 2.26% | 48,647 |
| Feb 9, 2026 | 3.89 | 4.18 | 3.89 | 3.98 | 3.98 | 3.11% | 88,483 |
| Feb 6, 2026 | 4.10 | 4.25 | 3.60 | 3.86 | 3.86 | -9.18% | 268,846 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.21 | 4.25 | 4.25 | -13.27% | 170,997 |
| Feb 4, 2026 | 5.10 | 5.48 | 4.76 | 4.90 | 4.90 | -14.93% | 120,470 |
| Feb 3, 2026 | 5.40 | 5.92 | 5.20 | 5.76 | 5.76 | 6.67% | 153,408 |
| Feb 2, 2026 | 4.48 | 5.40 | 4.45 | 5.40 | 5.40 | 21.35% | 167,206 |
| Jan 30, 2026 | 4.30 | 4.50 | 4.30 | 4.45 | 4.45 | 3.49% | 83,447 |
| Jan 29, 2026 | 4.15 | 4.30 | 4.07 | 4.30 | 4.30 | 3.86% | 33,264 |
| Jan 28, 2026 | 4.15 | 4.16 | 4.00 | 4.14 | 4.14 | - | 29,953 |
| Jan 27, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.24% | 22,710 |
| Jan 26, 2026 | 4.05 | 4.15 | 3.98 | 4.15 | 4.15 | 2.47% | 2,092 |
| Jan 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.27% | 263 |
| Jan 22, 2026 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 10,102 |
| Jan 21, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | - | 513 |
| Jan 20, 2026 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | - | 7,948 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -1.23% | 4,779 |
| Jan 16, 2026 | 3.98 | 4.05 | 3.94 | 4.05 | 4.05 | 1.76% | 9,538 |
| Jan 15, 2026 | 4.16 | 4.16 | 3.95 | 3.98 | 3.98 | -1.24% | 9,729 |
| Jan 14, 2026 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.49% | 6,419 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | - | 18,742 |
| Jan 12, 2026 | 4.06 | 4.08 | 3.91 | 4.05 | 4.05 | -0.25% | 10,098 |
| Jan 9, 2026 | 4.08 | 4.08 | 3.98 | 4.06 | 4.06 | -0.49% | 13,679 |
| Jan 8, 2026 | 4.17 | 4.18 | 4.00 | 4.08 | 4.08 | -1.45% | 21,434 |
| Jan 7, 2026 | 4.03 | 4.15 | 3.98 | 4.14 | 4.14 | 2.73% | 20,327 |
| Jan 5, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 3.60% | 26,365 |
| Jan 2, 2026 | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | 0.52% | 30,312 |
| Dec 30, 2025 | 3.82 | 3.90 | 3.78 | 3.87 | 3.87 | 1.31% | 24,554 |
| Dec 29, 2025 | 3.72 | 3.82 | 3.70 | 3.82 | 3.82 | 2.69% | 10,400 |
| Dec 23, 2025 | 3.65 | 3.72 | 3.57 | 3.72 | 3.72 | 2.48% | 11,494 |
| Dec 22, 2025 | 3.41 | 3.67 | 3.41 | 3.63 | 3.63 | 6.45% | 38,944 |
| Dec 19, 2025 | 3.63 | 3.65 | 3.41 | 3.41 | 3.41 | -3.40% | 9,249 |
| Dec 18, 2025 | 3.52 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 3,841 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.41 | 3.52 | 3.52 | -0.28% | 133 |
| Dec 16, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 7 |
| Dec 15, 2025 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 2,429 |
| Dec 12, 2025 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | -0.28% | 7 |
| Dec 11, 2025 | 3.51 | 3.51 | 3.43 | 3.51 | 3.51 | 0.29% | 3,204 |
| Dec 10, 2025 | 3.50 | 3.51 | 3.40 | 3.50 | 3.50 | - | 406 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.40 | 3.50 | 3.50 | -0.28% | 5,506 |
| Dec 8, 2025 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 2.93% | 12 |
| Dec 5, 2025 | 3.63 | 3.63 | 3.41 | 3.41 | 3.41 | -6.06% | 2,629 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.40 | 3.63 | 3.63 | - | 2,269 |
| Dec 3, 2025 | 3.63 | 3.63 | 3.51 | 3.63 | 3.63 | -0.27% | 3,565 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.51 | 3.64 | 3.64 | 1.11% | 16,506 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 1,853 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 23,127 |
| Nov 27, 2025 | 3.65 | 3.65 | 3.30 | 3.58 | 3.58 | -1.38% | 43,501 |
| Nov 26, 2025 | 3.59 | 3.63 | 3.41 | 3.63 | 3.63 | 1.11% | 8,955 |
| Nov 25, 2025 | 3.45 | 3.63 | 3.45 | 3.59 | 3.59 | 4.06% | 7,353 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 7 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | -1.43% | 388 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Nov 19, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 3,008 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 3,534 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.43 | 3.52 | 3.52 | -0.28% | 723 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 4 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 2 |
| Nov 12, 2025 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -0.28% | 69 |
| Nov 10, 2025 | 3.57 | 3.57 | 3.42 | 3.53 | 3.53 | -1.12% | 139 |
| Nov 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 10 |
| Nov 6, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -0.85% | 335 |
| Nov 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 62 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | - | 28 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | -1.67% | 417 |
| Oct 31, 2025 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 5.59% | 3,623 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 294 |
| Oct 29, 2025 | 3.59 | 3.59 | 3.38 | 3.38 | 3.38 | -2.03% | 3,758 |
| Oct 28, 2025 | 3.59 | 3.59 | 3.38 | 3.45 | 3.45 | -3.90% | 20,281 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.57% | 2 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.43 | 3.50 | 3.50 | -0.28% | 2,919 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | - | 30 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.41 | 3.51 | 3.51 | -0.28% | 88 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 591 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | 207 |
| Oct 17, 2025 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | -6.08% | 1,181 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | -0.28% | 78 |
| Oct 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.71% | 2 |
| Oct 14, 2025 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -0.57% | 1,124 |
| Oct 13, 2025 | 3.63 | 3.63 | 3.40 | 3.52 | 3.52 | -3.03% | 96 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.40 | 3.63 | 3.63 | 3.42% | 9 |
| Oct 9, 2025 | 3.50 | 3.63 | 3.50 | 3.51 | 3.51 | 0.29% | 19 |
| Oct 8, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 3,548 |