Mex Polska S.A. (WSE:MEX)
Poland
· Delayed Price · Currency is PLN 3.410
-0.220 (-6.06%)
At close: Dec 5, 2025
Mex Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 2,769 |
| Oct 6, 2025 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 3.87% | 13,964 |
| Oct 3, 2025 | 3.50 | 3.50 | 3.28 | 3.36 | 3.36 | -3.45% | 13,772 |
| Oct 2, 2025 | 3.56 | 3.63 | 3.30 | 3.48 | 3.48 | -3.33% | 10,305 |
| Oct 1, 2025 | 3.61 | 3.68 | 3.60 | 3.60 | 3.60 | -2.44% | 2,348 |
| Sep 30, 2025 | 3.78 | 3.83 | 3.69 | 3.69 | 3.69 | -2.38% | 5,328 |
| Sep 29, 2025 | 3.68 | 3.78 | 3.51 | 3.78 | 3.78 | 4.42% | 9,615 |
| Sep 26, 2025 | 3.53 | 3.62 | 3.37 | 3.62 | 3.62 | 5.54% | 5,063 |
| Sep 25, 2025 | 3.30 | 3.52 | 3.30 | 3.43 | 3.43 | -0.29% | 13,047 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | - | 7 |
| Sep 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 14 |
| Sep 22, 2025 | 3.44 | 3.44 | 3.28 | 3.40 | 3.40 | 0.89% | 304 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.30 | 3.37 | 3.37 | -0.88% | 23 |
| Sep 18, 2025 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 104 |
| Sep 17, 2025 | 3.37 | 3.37 | 3.28 | 3.37 | 3.37 | - | 137 |
| Sep 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 71 |
| Sep 15, 2025 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | -3.44% | 6,433 |
| Sep 12, 2025 | 3.41 | 3.51 | 3.38 | 3.49 | 3.49 | 2.35% | 586 |
| Sep 11, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | - | 565 |
| Sep 10, 2025 | 3.51 | 3.51 | 3.40 | 3.41 | 3.41 | -2.85% | 26 |
| Sep 9, 2025 | 3.48 | 3.51 | 3.40 | 3.51 | 3.51 | 0.86% | 236 |
| Sep 8, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | -0.85% | 638 |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2 |
| Sep 4, 2025 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | - | 267 |
| Sep 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.15% | 4 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.33 | 3.37 | 3.37 | -3.99% | 2,823 |
| Sep 1, 2025 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | - | 29 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.44 | 3.51 | 3.51 | -2.23% | 2,624 |
| Aug 27, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 154 |
| Aug 26, 2025 | 3.59 | 3.60 | 3.47 | 3.59 | 3.59 | - | 9,174 |
| Aug 25, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | 1,215 |
| Aug 22, 2025 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | - | 149 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 161 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | -0.55% | 57 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 4,924 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | 1.12% | 444 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.53 | 3.58 | 3.58 | 0.28% | 86 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | -0.83% | 126 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 227 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 294 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 102 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 402 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | -1.64% | 61 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | 0.27% | 569 |
| Aug 1, 2025 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -0.82% | 498 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | - | 855 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 1.66% | 32 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -1.09% | 187 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 2,668 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.61 | 3.70 | 3.70 | -0.54% | 387 |
| Jul 24, 2025 | 3.74 | 3.76 | 3.61 | 3.72 | 3.72 | -0.53% | 699 |
| Jul 23, 2025 | 3.76 | 3.76 | 3.60 | 3.74 | 3.74 | -0.53% | 2,504 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.50 | 3.76 | 3.76 | 4.44% | 171 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 2.86% | 1,450 |
| Jul 18, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -3.58% | 184 |
| Jul 17, 2025 | 3.48 | 3.63 | 3.48 | 3.63 | 3.63 | 3.71% | 508 |
| Jul 16, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 152 |