Skip to main content
ML System S.A. (WSE:MLS)
Poland flag Poland · Delayed Price · Currency is PLN
15.54
+0.32 (2.10%)
Apr 29, 2026, 3:22 PM CET

ML System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2215.4415.1815.2215.22-4,689
Apr 27, 202615.6615.6615.2015.2215.22-0.91%4,070
Apr 24, 202615.4015.5015.0415.3615.36-1.16%5,195
Apr 23, 202615.1015.5615.0815.5415.541.70%5,817
Apr 22, 202615.0415.2815.0415.2815.28-4,741
Apr 21, 202615.2415.5015.1015.2815.28-1.29%5,402
Apr 20, 202615.5215.5415.2215.4815.48-3,305
Apr 17, 202615.5015.5415.3015.4815.48-0.13%3,801
Apr 16, 202615.2815.5615.2615.5015.500.65%4,046
Apr 15, 202615.5015.5815.0215.4015.40-1.28%9,221
Apr 14, 202615.8615.9015.4015.6015.60-1.89%7,970
Apr 13, 202615.9215.9615.6015.9015.90-3,683
Apr 10, 202615.8615.9015.7015.9015.900.25%4,487
Apr 9, 202615.5015.9015.5015.8615.862.32%10,404
Apr 8, 202615.4015.6815.3015.5015.501.57%10,510
Apr 7, 202615.3815.5815.0415.2615.26-0.91%6,709
Apr 2, 202615.5015.5615.2015.4015.40-1.03%2,571
Apr 1, 202615.4615.7815.2815.5615.561.04%7,895
Mar 31, 202615.0415.4415.0415.4015.401.32%10,847
Mar 30, 202615.0015.2014.9015.2015.201.33%6,952
Mar 27, 202615.5015.7615.0015.0015.00-3.23%9,459
Mar 26, 202615.8016.0015.5015.5015.50-3.49%9,441
Mar 25, 202615.5016.3615.5016.0616.064.29%14,347
Mar 24, 202615.5015.7215.3015.4015.400.65%5,841
Mar 23, 202615.2815.9015.1015.3015.30-22,129
Mar 20, 202615.8215.9415.3015.3015.30-2.55%12,572
Mar 19, 202616.4816.4815.6215.7015.70-4.85%19,854
Mar 18, 202616.3616.6616.3016.5016.501.85%6,408
Mar 17, 202616.5816.5816.0416.2016.20-2.17%8,522
Mar 16, 202616.6616.7416.2216.5616.561.22%6,007
Mar 13, 202616.4016.5816.2016.3616.36-0.24%2,207
Mar 12, 202616.7016.7016.3016.4016.40-1.56%6,815
Mar 11, 202616.8216.8216.4016.6616.66-0.12%4,445
Mar 10, 202616.7417.0216.4016.6816.68-0.12%10,130
Mar 9, 202616.6016.7416.2216.7016.700.97%7,623
Mar 6, 202616.7816.8016.3416.5416.54-2.71%13,143
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