MLK Foods Public Company LTD (WSE:MLK)
Poland
· Delayed Price · Currency is PLN 1.736
-0.012 (-0.69%)
Apr 28, 2026, 2:59 PM CET
WSE:MLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | -0.69% | 5,768 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 2,020 |
| Apr 24, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.12% | 38,837 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | - | 19,707 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 11,979 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.92% | 1,503 |
| Apr 20, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.25% | 23,439 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | -0.23% | 37,300 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 19,706 |
| Apr 15, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | 1.47% | 32,370 |
| Apr 14, 2026 | 1.82 | 1.83 | 1.72 | 1.76 | 1.76 | -2.00% | 15,487 |
| Apr 13, 2026 | 1.78 | 1.84 | 1.75 | 1.80 | 1.80 | - | 99,736 |
| Apr 10, 2026 | 1.73 | 1.90 | 1.73 | 1.80 | 1.80 | 4.05% | 310,760 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 17,493 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.23% | 14,048 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | 2.04% | 5,496 |
| Apr 2, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -2.00% | 26,693 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | 0.57% | 12,841 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.71 | 1.74 | 1.74 | -0.57% | 28,463 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 16,689 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.65 | 1.75 | 1.75 | -3.85% | 93,937 |
| Mar 26, 2026 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 5.20% | 18,177 |
| Mar 25, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 6,955 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 2,431 |
| Mar 23, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 19,183 |
| Mar 20, 2026 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 10,285 |
| Mar 19, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | - | 17,948 |
| Mar 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.45% | 2,547 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.43% | 19,149 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.41% | 40,537 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -0.28% | 41,673 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 3,925 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.28% | 16,254 |
| Mar 10, 2026 | 1.79 | 1.84 | 1.76 | 1.80 | 1.80 | 0.28% | 84,096 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 8,128 |
| Mar 6, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 30,145 |
| Mar 5, 2026 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.13% | 42,051 |
| Mar 4, 2026 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 3.51% | 35,381 |
| Mar 3, 2026 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -5.52% | 110,848 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -2.16% | 194,350 |
| Feb 27, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -0.27% | 52,406 |
| Feb 26, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.27% | 30,644 |
| Feb 25, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 19,447 |
| Feb 24, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 62,894 |
| Feb 23, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 57,493 |
| Feb 20, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | - | 25,358 |
| Feb 19, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.36% | 25,234 |
| Feb 18, 2026 | 1.91 | 1.94 | 1.86 | 1.94 | 1.94 | 1.31% | 46,400 |
| Feb 17, 2026 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | 0.53% | 51,362 |
| Feb 16, 2026 | 1.89 | 1.93 | 1.85 | 1.90 | 1.90 | 1.60% | 43,735 |
| Feb 13, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -2.09% | 91,470 |
| Feb 12, 2026 | 1.90 | 1.97 | 1.90 | 1.91 | 1.91 | 0.79% | 44,886 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -0.52% | 65,951 |
| Feb 10, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.30% | 39,215 |
| Feb 9, 2026 | 1.90 | 1.95 | 1.87 | 1.93 | 1.93 | 1.05% | 44,343 |
| Feb 6, 2026 | 1.90 | 1.93 | 1.83 | 1.91 | 1.91 | 0.53% | 74,559 |
| Feb 5, 2026 | 1.96 | 1.97 | 1.85 | 1.90 | 1.90 | -4.52% | 120,990 |
| Feb 4, 2026 | 2.02 | 2.04 | 1.93 | 1.99 | 1.99 | -2.45% | 36,175 |
| Feb 3, 2026 | 2.10 | 2.12 | 1.96 | 2.04 | 2.04 | -1.45% | 143,230 |
| Feb 2, 2026 | 2.07 | 2.08 | 2.00 | 2.07 | 2.07 | -1.43% | 94,781 |
| Jan 30, 2026 | 2.20 | 2.23 | 2.08 | 2.10 | 2.10 | -0.94% | 70,505 |
| Jan 29, 2026 | 2.17 | 2.20 | 2.07 | 2.12 | 2.12 | -2.75% | 164,422 |
| Jan 28, 2026 | 2.12 | 2.27 | 2.12 | 2.18 | 2.18 | 2.83% | 256,108 |
| Jan 27, 2026 | 1.98 | 2.12 | 1.91 | 2.12 | 2.12 | 7.07% | 270,506 |
| Jan 26, 2026 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | -4.81% | 172,302 |
| Jan 23, 2026 | 1.89 | 2.17 | 1.86 | 2.08 | 2.08 | 11.83% | 565,836 |
| Jan 22, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 65,218 |
| Jan 21, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | 0.28% | 41,506 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.37% | 13,986 |
| Jan 19, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 0.83% | 12,374 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.28% | 43,092 |
| Jan 15, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 28,513 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 2.23% | 57,434 |
| Jan 13, 2026 | 1.80 | 1.94 | 1.78 | 1.79 | 1.79 | -0.56% | 221,289 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | - | 16,210 |
| Jan 9, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 52,431 |
| Jan 8, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.92% | 41,117 |
| Jan 7, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | - | 95,551 |
| Jan 5, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | -0.27% | 81,707 |
| Jan 2, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | - | 32,173 |
| Dec 30, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.39% | 55,273 |
| Dec 29, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | 2.85% | 102,072 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -4.10% | 183,813 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 133,082 |
| Dec 19, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | 0.55% | 36,965 |
| Dec 18, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.41% | 50,413 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -3.87% | 123,425 |
| Dec 16, 2025 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 2.65% | 253,142 |
| Dec 15, 2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 4.42% | 169,797 |
| Dec 12, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.84% | 55,253 |
| Dec 11, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.99% | 79,749 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 42,343 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -2.72% | 38,346 |
| Dec 8, 2025 | 1.81 | 1.90 | 1.78 | 1.84 | 1.84 | 1.94% | 71,246 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | -0.82% | 33,807 |
| Dec 4, 2025 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | -2.15% | 172,041 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -4.12% | 95,131 |
| Dec 2, 2025 | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | 3.74% | 76,243 |
| Dec 1, 2025 | 1.88 | 1.95 | 1.85 | 1.87 | 1.87 | -1.06% | 34,223 |
| Nov 28, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -5.50% | 129,078 |