Skip to main content
MLK Foods Public Company LTD (WSE:MLK)
Poland flag Poland · Delayed Price · Currency is PLN
1.800
+0.010 (0.56%)
Mar 6, 2026, 4:25 PM CET

WSE:MLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.771.801.741.791.791.13%42,051
Mar 4, 20261.721.781.721.771.773.51%35,381
Mar 3, 20261.751.801.711.711.71-5.52%110,848
Mar 2, 20261.851.851.771.811.81-2.16%194,350
Feb 27, 20261.841.891.831.851.85-0.27%52,406
Feb 26, 20261.861.881.841.861.86-0.27%30,644
Feb 25, 20261.851.881.841.861.86-0.53%19,447
Feb 24, 20261.871.901.841.871.87-1.06%62,894
Feb 23, 20261.881.901.871.891.891.07%57,493
Feb 20, 20261.931.931.871.871.87-25,358
Feb 19, 20261.931.931.871.871.87-3.36%25,234
Feb 18, 20261.911.941.861.941.941.31%46,400
Feb 17, 20261.901.931.861.911.910.53%51,362
Feb 16, 20261.891.931.851.901.901.60%43,735
Feb 13, 20261.911.921.851.871.87-2.09%91,470
Feb 12, 20261.901.971.901.911.910.79%44,886
Feb 11, 20261.921.921.851.901.90-0.52%65,951
Feb 10, 20261.931.931.871.911.91-1.30%39,215
Feb 9, 20261.901.951.871.931.931.05%44,343
Feb 6, 20261.901.931.831.911.910.53%74,559
Feb 5, 20261.961.971.851.901.90-4.52%120,990
Feb 4, 20262.022.041.931.991.99-2.45%36,175
Feb 3, 20262.102.121.962.042.04-1.45%143,230
Feb 2, 20262.072.082.002.072.07-1.43%94,781
Jan 30, 20262.202.232.082.102.10-0.94%70,505
Jan 29, 20262.172.202.072.122.12-2.75%164,422
Jan 28, 20262.122.272.122.182.182.83%256,108
Jan 27, 20261.982.121.912.122.127.07%270,506
Jan 26, 20262.042.041.901.981.98-4.81%172,302
Jan 23, 20261.892.171.862.082.0811.83%565,836
Jan 22, 20261.801.861.801.861.863.33%65,218
Jan 21, 20261.811.851.801.801.800.28%41,506
Jan 20, 20261.831.831.801.801.80-1.37%13,986
Jan 19, 20261.791.831.791.821.820.83%12,374
Jan 16, 20261.811.811.791.811.81-0.28%43,092
Jan 15, 20261.831.831.791.811.81-1.09%28,513
Jan 14, 20261.831.851.791.831.832.23%57,434
Jan 13, 20261.801.941.781.791.79-0.56%221,289
Jan 12, 20261.801.831.781.801.80-16,210
Jan 9, 20261.791.801.781.801.800.56%52,431
Jan 8, 20261.811.831.781.791.79-1.92%41,117
Jan 7, 20261.801.831.781.831.83-95,551
Jan 5, 20261.841.841.751.831.83-0.27%81,707
Jan 2, 20261.871.871.801.831.83-32,173
Dec 30, 20251.811.831.791.831.831.39%55,273
Dec 29, 20251.841.881.801.811.812.85%102,072
Dec 23, 20251.811.811.751.761.76-4.10%183,813
Dec 22, 20251.831.851.801.831.83-133,082
Dec 19, 20251.831.861.831.831.830.55%36,965
Dec 18, 20251.861.871.821.821.82-2.41%50,413
Dec 17, 20251.931.931.821.871.87-3.87%123,425
Dec 16, 20251.921.971.901.941.942.65%253,142
Dec 15, 20251.861.931.851.891.894.42%169,797
Dec 12, 20251.801.861.781.811.810.84%55,253
Dec 11, 20251.761.801.751.801.801.99%79,749
Dec 10, 20251.791.791.741.761.76-1.68%42,343
Dec 9, 20251.831.831.751.791.79-2.72%38,346
Dec 8, 20251.811.901.781.841.841.94%71,246
Dec 5, 20251.821.821.761.811.81-0.82%33,807
Dec 4, 20251.861.871.751.821.82-2.15%172,041
Dec 3, 20251.901.901.841.861.86-4.12%95,131
Dec 2, 20251.931.961.871.941.943.74%76,243
Dec 1, 20251.881.951.851.871.87-1.06%34,223
Nov 28, 20251.981.981.891.891.89-5.50%129,078
Nov 27, 20252.052.081.972.002.00-4.76%91,422
Nov 26, 20252.122.132.002.102.10-0.94%257,433
Nov 25, 20252.052.241.932.122.122.42%438,480
Nov 24, 20251.922.171.922.072.0712.50%1,015,577
Nov 21, 20251.781.851.761.841.844.55%296,572
Nov 20, 20251.781.821.701.761.762.33%50,472
Nov 19, 20251.781.841.721.721.72-3.37%77,650
Nov 18, 20251.781.781.721.781.78-4,988
Nov 17, 20251.781.811.721.781.780.28%40,479
Nov 14, 20251.781.781.751.781.78-0.28%19,240
Nov 13, 20251.771.781.761.781.78-26,448
Nov 12, 20251.781.821.771.781.78-14,915
Nov 10, 20251.801.821.751.781.78-2.20%23,769
Nov 7, 20251.821.851.791.821.82-1.62%24,785
Nov 6, 20251.801.851.791.851.852.78%38,936
Nov 5, 20251.801.811.801.801.80-1.10%28,443
Nov 4, 20251.871.871.801.821.82-2.15%39,651
Nov 3, 20251.871.871.821.861.86-0.27%18,462
Oct 31, 20251.841.871.831.871.87-13,591
Oct 30, 20251.871.871.841.871.871.36%6,637
Oct 29, 20251.881.881.841.841.84-2.13%26,032
Oct 28, 20251.851.891.851.881.88-0.53%11,200
Oct 27, 20251.891.891.851.891.89-37,753
Oct 24, 20251.881.891.851.891.891.07%10,815
Oct 23, 20251.871.901.841.871.87-1.58%64,589
Oct 22, 20251.931.951.871.901.90-3.31%41,641
Oct 21, 20251.971.971.921.971.972.34%22,336
Oct 20, 20252.032.031.921.921.92-1.03%76,481
Oct 17, 20251.922.111.861.941.947.18%554,110
Oct 16, 20251.861.881.791.811.81-1.63%38,032
Oct 15, 20251.801.871.801.841.843.37%63,309
Oct 14, 20251.801.821.761.781.78-0.28%44,534
Oct 13, 20251.821.821.781.791.79-1.92%37,916
Oct 10, 20251.821.841.821.821.82-1.36%25,542
Oct 9, 20251.851.871.821.851.85-1.60%23,686
Oct 8, 20251.891.921.841.881.88-0.79%36,601