Moonlit S.A. (WSE:MLT)
Poland
· Delayed Price · Currency is PLN 0.370
-0.002 (-0.54%)
At close: Apr 27, 2026
Moonlit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 1,061 |
| Apr 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | 6,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 3,500 |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 13,357 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 26,199 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,526 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 2,500 |
| Apr 7, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.00% | 5,350 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,729 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,233 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 6,200 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 11,824 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -7.41% | 21,222 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 16,851 |
| Mar 24, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.00% | 33,827 |
| Mar 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.41% | 3,500 |
| Mar 20, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 26.00% | 30,499 |
| Mar 19, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 25,900 |
| Mar 18, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.66% | 23,794 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -2.40% | 17,952 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 12,800 |
| Mar 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 17.39% | 706 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,555 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.26% | 2,320 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 467 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 669 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 10,239 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | - | 3,518 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,200 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.09% | 1,536 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.67% | 2,490 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.90% | 18,822 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 12,359 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 28,800 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 12,721 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 18.81% | 2,998 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 15,629 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 371 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 5 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,872 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 525 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,375 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,700 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,048 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,466 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 20,202 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 13,338 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 1,800 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,851 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -10.17% | 30,498 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 1,930 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 4,830 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.30% | 18,170 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | 4.76% | 4,001 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.00% | 200 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 393 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 11,925 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 15.38% | 15,894 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 801 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.09% | 1,225 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | 4,888 |
| Dec 17, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 17.60% | 2,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 8,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 5,995 |
| Dec 10, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 7,881 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,480 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 34,582 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 2,400 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.79% | 5,500 |
| Dec 2, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.00% | 303 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -16.67% | 9,000 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 10,918 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 582 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8,000 |
| Nov 25, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 16.67% | 10,510 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,152 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 450 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.79% | 4,650 |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,905 |
| Nov 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -1.71% | 2,663 |
| Nov 5, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 1,072 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 13,926 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | 4,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | 30 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.92% | 9,822 |