Skip to main content
ML System S.A. (WSE:MLS)
Poland flag Poland · Delayed Price · Currency is PLN
16.54
-0.46 (-2.71%)
Mar 6, 2026, 4:35 PM CET

ML System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8617.0816.8617.0017.00-0.35%3,174
Mar 4, 202616.3017.1816.3017.0617.065.31%9,681
Mar 3, 202617.0417.3016.1016.2016.20-6.36%28,652
Mar 2, 202617.6017.6416.9017.3017.30-1.93%13,161
Feb 27, 202617.6017.9417.5617.6417.64-5,177
Feb 26, 202618.2818.3017.3017.6417.64-3.50%19,723
Feb 25, 202618.4418.5017.8418.2818.28-1.93%16,557
Feb 24, 202618.8818.8818.4218.6418.64-0.64%3,381
Feb 23, 202618.9618.9618.5218.7618.760.86%4,045
Feb 20, 202618.8019.4618.6018.6018.603.91%40,799
Feb 19, 202618.4018.4017.5417.9017.90-3.03%23,872
Feb 18, 202619.0419.0418.3618.4618.46-2.74%9,357
Feb 17, 202619.6619.6618.2418.9818.98-2.77%17,113
Feb 16, 202619.6619.9019.2219.5219.52-0.41%13,382
Feb 13, 202619.9620.0019.5019.6019.60-1.80%38,808
Feb 12, 202619.0019.9618.5219.9619.964.50%24,150
Feb 11, 202619.4019.4818.9219.1019.10-1.55%12,331
Feb 10, 202618.7019.5418.6019.4019.404.53%23,623
Feb 9, 202617.8018.5817.7618.5618.565.57%19,758
Feb 6, 202617.9417.9417.3017.5817.58-1.24%28,919
Feb 5, 202618.6218.9417.5417.8017.80-4.81%42,551
Feb 4, 202619.0019.1418.3018.7018.70-0.74%36,957
Feb 3, 202619.5019.7418.8418.8418.84-2.28%40,361
Feb 2, 202618.2019.6618.2019.2819.285.70%91,726
Jan 30, 202617.2018.5017.1018.2418.247.29%65,529
Jan 29, 202616.6017.7416.6017.0017.003.28%99,511
Jan 28, 202616.2216.4616.0416.4616.460.49%7,172
Jan 27, 202616.3416.3816.1016.3816.381.87%4,662
Jan 26, 202616.2616.3816.0016.0816.08-0.50%7,026
Jan 23, 202615.9216.5415.8416.1616.160.50%19,153
Jan 22, 202615.8216.0815.7216.0816.081.64%3,225
Jan 21, 202616.0616.0615.7415.8215.82-1.12%2,842
Jan 20, 202616.0216.1615.7816.0016.00-1.23%4,518
Jan 19, 202616.3816.3816.0016.2016.20-1.10%2,705
Jan 16, 202615.9016.6815.8016.3816.384.33%11,283
Jan 15, 202616.5816.5815.6815.7015.70-5.54%19,890
Jan 14, 202616.7016.7416.4016.6216.620.12%7,095
Jan 13, 202616.5416.8016.4016.6016.600.24%9,382
Jan 12, 202615.9017.0015.9016.5616.563.76%28,780
Jan 9, 202615.9616.0815.5415.9615.96-0.13%9,596
Jan 8, 202616.0416.2015.5815.9815.98-0.37%9,486
Jan 7, 202615.9616.2015.8016.0416.043.89%30,820
Jan 5, 202615.4615.5615.2015.4415.44-0.39%9,012
Jan 2, 202615.0015.5415.0015.5015.503.33%14,594
Dec 30, 202514.8015.2014.5015.0015.001.35%11,486
Dec 29, 202514.3214.9614.3214.8014.803.50%18,071
Dec 23, 202514.7614.8014.2614.3014.30-3.12%84,313
Dec 22, 202515.3015.3014.7614.7614.76-3.53%30,052
Dec 19, 202515.4015.7415.1015.3015.30-0.65%21,486
Dec 18, 202515.0016.1214.9215.4015.402.67%47,922
Dec 17, 202515.0015.1815.0015.0015.00-17,317
Dec 16, 202515.1815.1815.0015.0015.00-0.66%28,662
Dec 15, 202515.5015.6015.0215.1015.10-2.58%11,276
Dec 12, 202516.0016.0015.5015.5015.50-3.13%18,879
Dec 11, 202515.0016.7015.0016.0016.005.96%46,472
Dec 10, 202515.2215.2215.0015.1015.10-0.66%6,341
Dec 9, 202515.2615.2615.0015.2015.20-6,071
Dec 8, 202515.5015.5015.0615.2015.20-0.39%6,570
Dec 5, 202515.2615.5015.0415.2615.26-2,718
Dec 4, 202515.4815.5215.2015.2615.26-1.29%2,133
Dec 3, 202515.5015.5815.3015.4615.46-0.51%3,648
Dec 2, 202515.3015.9415.1415.5415.541.57%26,155
Dec 1, 202515.3215.5015.0415.3015.301.32%9,941
Nov 28, 202515.3615.3614.9615.1015.10-0.26%10,074
Nov 27, 202515.2015.4015.1215.1415.14-0.92%6,655
Nov 26, 202515.1815.3015.0815.2815.280.66%3,159
Nov 25, 202515.4015.4814.9815.1815.18-1.43%11,271
Nov 24, 202515.5215.7015.3215.4015.40-2.28%9,453
Nov 21, 202516.0016.0015.4215.7615.76-1.50%5,911
Nov 20, 202515.9616.1615.7616.0016.000.13%7,358
Nov 19, 202515.7016.1615.4015.9815.980.13%7,811
Nov 18, 202515.8416.1015.6215.9615.96-1.48%7,207
Nov 17, 202516.3616.4415.9216.2016.20-0.61%7,837
Nov 14, 202516.9416.9416.1016.3016.30-4.00%11,813
Nov 13, 202516.8217.6816.6816.9816.984.81%40,181
Nov 12, 202516.2416.5816.2016.2016.20-1.82%7,183
Nov 10, 202516.5016.5016.2416.5016.501.23%883
Nov 7, 202516.7816.7816.2616.3016.30-2.98%6,794
Nov 6, 202516.7617.2016.6016.8016.800.60%27,991
Nov 5, 202516.2216.9616.2216.7016.702.08%19,021
Nov 4, 202516.4016.5016.2216.3616.36-0.24%3,050
Nov 3, 202516.5016.5416.2416.4016.40-0.49%5,833
Oct 31, 202516.1016.5416.0016.4816.481.98%15,086
Oct 30, 202515.7016.3415.6816.1616.162.93%7,245
Oct 29, 202516.2016.2015.6815.7015.70-3.09%10,462
Oct 28, 202516.4016.5616.2016.2016.20-0.49%14,885
Oct 27, 202515.3016.3215.3016.2816.287.53%39,404
Oct 24, 202515.0015.1815.0015.1415.140.93%5,146
Oct 23, 202515.0015.0814.8415.0015.000.67%4,477
Oct 22, 202515.0015.1814.8414.9014.90-1.46%4,754
Oct 21, 202515.1815.1815.0015.1215.12-0.40%2,332
Oct 20, 202514.7815.3014.5415.1815.182.29%5,689
Oct 17, 202514.6214.8814.5014.8414.841.37%6,762
Oct 16, 202514.7814.8214.5014.6414.64-0.41%4,841
Oct 15, 202514.7814.7814.5014.7014.70-0.68%5,102
Oct 14, 202514.8014.8414.6214.8014.80-2,691
Oct 13, 202514.8014.8814.6414.8014.80-0.54%5,568
Oct 10, 202514.9414.9414.7014.8814.881.09%4,884
Oct 9, 202515.1015.4014.6414.7214.72-3.41%13,938
Oct 8, 202515.3815.4615.1015.2415.24-1.55%3,000