Mennica Polska S.A. (WSE:MNC)
Poland
· Delayed Price · Currency is PLN 45.90
-1.10 (-2.34%)
At close: Mar 9, 2026
Mennica Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.30 | 47.00 | 44.60 | 45.90 | 45.90 | -2.34% | 6,115 |
| Mar 6, 2026 | 47.80 | 47.80 | 46.00 | 47.00 | 47.00 | -1.26% | 10,293 |
| Mar 5, 2026 | 46.70 | 47.90 | 46.30 | 47.60 | 47.60 | 1.93% | 5,060 |
| Mar 4, 2026 | 46.00 | 47.30 | 46.00 | 46.70 | 46.70 | 1.52% | 2,195 |
| Mar 3, 2026 | 48.70 | 49.40 | 44.00 | 46.00 | 46.00 | -4.96% | 11,283 |
| Mar 2, 2026 | 48.60 | 49.70 | 47.70 | 48.40 | 48.40 | -0.41% | 13,127 |
| Feb 27, 2026 | 48.30 | 48.90 | 48.10 | 48.60 | 48.60 | 0.83% | 2,919 |
| Feb 26, 2026 | 48.80 | 48.80 | 47.70 | 48.20 | 48.20 | 1.05% | 670 |
| Feb 25, 2026 | 47.70 | 49.00 | 47.70 | 47.70 | 47.70 | 1.06% | 3,319 |
| Feb 24, 2026 | 47.60 | 47.90 | 47.00 | 47.20 | 47.20 | - | 1,768 |
| Feb 23, 2026 | 46.70 | 47.50 | 46.20 | 47.20 | 47.20 | 2.61% | 6,848 |
| Feb 20, 2026 | 48.00 | 48.50 | 46.00 | 46.00 | 46.00 | -2.75% | 3,924 |
| Feb 19, 2026 | 47.50 | 47.80 | 46.50 | 47.30 | 47.30 | - | 3,373 |
| Feb 18, 2026 | 46.00 | 47.60 | 45.80 | 47.30 | 47.30 | 1.07% | 9,550 |
| Feb 17, 2026 | 47.70 | 48.00 | 45.80 | 46.80 | 46.80 | -1.89% | 8,617 |
| Feb 16, 2026 | 47.90 | 48.40 | 46.60 | 47.70 | 47.70 | -0.83% | 4,239 |
| Feb 13, 2026 | 49.80 | 49.80 | 47.70 | 48.10 | 48.10 | -1.64% | 2,734 |
| Feb 12, 2026 | 48.70 | 49.00 | 47.60 | 48.90 | 48.90 | 0.20% | 6,421 |
| Feb 11, 2026 | 48.70 | 49.30 | 48.20 | 48.80 | 48.80 | -1.21% | 4,481 |
| Feb 10, 2026 | 49.80 | 50.40 | 47.30 | 49.40 | 49.40 | -0.80% | 9,069 |
| Feb 9, 2026 | 49.70 | 49.80 | 48.70 | 49.80 | 49.80 | 2.26% | 4,205 |
| Feb 6, 2026 | 49.70 | 49.70 | 47.70 | 48.70 | 48.70 | -2.01% | 7,601 |
| Feb 5, 2026 | 49.20 | 50.80 | 49.10 | 49.70 | 49.70 | -2.55% | 5,126 |
| Feb 4, 2026 | 53.20 | 53.40 | 49.80 | 51.00 | 51.00 | -1.54% | 12,824 |
| Feb 3, 2026 | 53.60 | 53.60 | 50.40 | 51.80 | 51.80 | 5.93% | 15,380 |
| Feb 2, 2026 | 49.00 | 49.60 | 47.00 | 48.90 | 48.90 | -3.74% | 16,950 |
| Jan 30, 2026 | 52.80 | 53.00 | 49.90 | 50.80 | 50.80 | -5.22% | 16,517 |
| Jan 29, 2026 | 54.60 | 59.00 | 52.80 | 53.60 | 53.60 | 1.90% | 27,560 |
| Jan 28, 2026 | 51.00 | 53.40 | 50.80 | 52.60 | 52.60 | 4.37% | 29,965 |
| Jan 27, 2026 | 48.00 | 50.60 | 47.80 | 50.40 | 50.40 | 5.00% | 13,142 |
| Jan 26, 2026 | 47.90 | 48.70 | 46.80 | 48.00 | 48.00 | 0.21% | 12,959 |
| Jan 23, 2026 | 47.90 | 48.60 | 46.00 | 47.90 | 47.90 | 1.05% | 5,843 |
| Jan 22, 2026 | 46.50 | 47.40 | 46.00 | 47.40 | 47.40 | 0.85% | 3,757 |
| Jan 21, 2026 | 47.80 | 48.00 | 45.20 | 47.00 | 47.00 | 0.43% | 5,544 |
| Jan 20, 2026 | 46.00 | 46.80 | 44.30 | 46.80 | 46.80 | -0.21% | 5,763 |
| Jan 19, 2026 | 49.20 | 49.20 | 44.40 | 46.90 | 46.90 | -3.10% | 12,438 |
| Jan 16, 2026 | 49.30 | 50.00 | 47.60 | 48.40 | 48.40 | -1.83% | 5,193 |
| Jan 15, 2026 | 49.50 | 50.00 | 48.00 | 49.30 | 49.30 | -1.00% | 4,920 |
| Jan 14, 2026 | 49.70 | 50.00 | 48.70 | 49.80 | 49.80 | 1.63% | 4,333 |
| Jan 13, 2026 | 48.80 | 49.70 | 48.00 | 49.00 | 49.00 | 0.41% | 7,967 |
| Jan 12, 2026 | 47.30 | 48.80 | 47.30 | 48.80 | 48.80 | 2.09% | 10,445 |
| Jan 9, 2026 | 48.00 | 48.00 | 47.00 | 47.80 | 47.80 | 0.63% | 2,601 |
| Jan 8, 2026 | 47.70 | 48.20 | 47.30 | 47.50 | 47.50 | -1.04% | 14,392 |
| Jan 7, 2026 | 47.50 | 48.00 | 46.40 | 48.00 | 48.00 | 2.13% | 6,491 |
| Jan 5, 2026 | 48.70 | 49.70 | 46.10 | 47.00 | 47.00 | -2.69% | 11,694 |
| Jan 2, 2026 | 48.10 | 48.70 | 46.60 | 48.30 | 48.30 | 0.42% | 11,550 |
| Dec 30, 2025 | 48.60 | 49.20 | 47.10 | 48.10 | 48.10 | -0.41% | 7,709 |
| Dec 29, 2025 | 47.70 | 49.20 | 46.80 | 48.30 | 48.30 | 1.26% | 7,286 |
| Dec 23, 2025 | 49.00 | 49.80 | 47.00 | 47.70 | 47.70 | 1.49% | 8,070 |
| Dec 22, 2025 | 44.00 | 47.00 | 43.90 | 47.00 | 47.00 | 7.06% | 9,092 |
| Dec 19, 2025 | 46.30 | 46.60 | 42.50 | 43.90 | 43.90 | -5.18% | 12,264 |
| Dec 18, 2025 | 50.00 | 50.60 | 46.30 | 46.30 | 46.30 | -7.21% | 8,614 |
| Dec 17, 2025 | 52.00 | 52.00 | 47.70 | 49.90 | 49.90 | 4.18% | 20,835 |
| Dec 16, 2025 | 45.00 | 47.90 | 44.70 | 47.90 | 47.90 | 7.16% | 45,275 |
| Dec 15, 2025 | 45.40 | 45.50 | 43.40 | 44.70 | 44.70 | -0.45% | 13,228 |
| Dec 12, 2025 | 43.90 | 52.40 | 43.50 | 44.90 | 44.90 | 5.90% | 27,493 |
| Dec 11, 2025 | 39.80 | 42.40 | 39.80 | 42.40 | 42.40 | 8.72% | 7,417 |
| Dec 10, 2025 | 37.70 | 39.10 | 37.70 | 39.00 | 39.00 | 3.45% | 286,586 |
| Dec 9, 2025 | 38.10 | 38.10 | 37.50 | 37.70 | 37.70 | -0.26% | 6,890 |
| Dec 8, 2025 | 38.00 | 38.10 | 37.60 | 37.80 | 37.80 | - | 4,714 |
| Dec 5, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.89% | 2,150 |
| Dec 4, 2025 | 36.30 | 37.20 | 36.20 | 37.10 | 37.10 | 2.77% | 4,087 |
| Dec 3, 2025 | 35.50 | 36.20 | 35.50 | 36.10 | 36.10 | 0.84% | 1,140 |
| Dec 2, 2025 | 35.40 | 36.40 | 35.30 | 35.80 | 35.80 | 1.42% | 2,617 |
| Dec 1, 2025 | 35.60 | 35.60 | 34.90 | 35.30 | 35.30 | 0.28% | 2,626 |
| Nov 28, 2025 | 35.10 | 35.90 | 34.60 | 35.20 | 35.20 | 0.57% | 3,555 |
| Nov 27, 2025 | 34.40 | 35.00 | 34.30 | 35.00 | 35.00 | 1.74% | 951 |
| Nov 26, 2025 | 34.20 | 35.00 | 34.00 | 34.40 | 34.40 | 1.78% | 1,858 |
| Nov 25, 2025 | 34.30 | 35.00 | 33.50 | 33.80 | 33.80 | -0.29% | 3,649 |
| Nov 24, 2025 | 32.50 | 34.00 | 32.30 | 33.90 | 33.90 | 3.99% | 2,402 |
| Nov 21, 2025 | 33.30 | 33.60 | 32.30 | 32.60 | 32.60 | -0.91% | 9,866 |
| Nov 20, 2025 | 33.40 | 33.40 | 32.50 | 32.90 | 32.90 | -1.50% | 3,644 |
| Nov 19, 2025 | 33.90 | 33.90 | 31.40 | 33.40 | 33.40 | -2.05% | 6,688 |
| Nov 18, 2025 | 35.20 | 35.20 | 33.40 | 34.10 | 34.10 | -2.57% | 9,335 |
| Nov 17, 2025 | 35.50 | 35.50 | 34.50 | 35.00 | 35.00 | - | 3,050 |
| Nov 14, 2025 | 35.20 | 35.50 | 34.20 | 35.00 | 35.00 | -0.57% | 4,976 |
| Nov 13, 2025 | 35.20 | 35.20 | 34.70 | 35.20 | 35.20 | -0.28% | 586 |
| Nov 12, 2025 | 35.00 | 35.50 | 34.60 | 35.30 | 35.30 | 0.86% | 2,793 |
| Nov 10, 2025 | 35.00 | 35.60 | 34.20 | 35.00 | 35.00 | - | 1,676 |
| Nov 7, 2025 | 35.20 | 35.20 | 34.60 | 35.00 | 35.00 | -0.28% | 2,352 |
| Nov 6, 2025 | 34.80 | 35.50 | 34.40 | 35.10 | 35.10 | 0.86% | 2,809 |
| Nov 5, 2025 | 35.10 | 35.10 | 34.30 | 34.80 | 34.80 | -0.29% | 3,180 |
| Nov 4, 2025 | 34.90 | 35.10 | 34.80 | 34.90 | 34.90 | 0.29% | 5,422 |
| Nov 3, 2025 | 34.50 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | 1,279 |
| Oct 31, 2025 | 33.80 | 34.30 | 33.50 | 34.20 | 34.20 | 1.48% | 1,468 |
| Oct 30, 2025 | 33.70 | 33.70 | 33.20 | 33.70 | 33.70 | - | 368 |
| Oct 29, 2025 | 33.00 | 33.90 | 33.00 | 33.70 | 33.70 | 1.51% | 1,379 |
| Oct 28, 2025 | 33.40 | 33.50 | 32.70 | 33.20 | 33.20 | -0.60% | 1,341 |
| Oct 27, 2025 | 33.00 | 33.70 | 32.60 | 33.40 | 33.40 | -0.89% | 3,468 |
| Oct 24, 2025 | 34.20 | 34.50 | 33.70 | 33.70 | 33.70 | -0.59% | 1,425 |
| Oct 23, 2025 | 33.30 | 34.00 | 33.20 | 33.90 | 33.90 | 2.11% | 4,010 |
| Oct 22, 2025 | 33.00 | 33.30 | 33.00 | 33.20 | 33.20 | 0.61% | 1,609 |
| Oct 21, 2025 | 33.20 | 33.30 | 32.30 | 33.00 | 33.00 | - | 1,929 |
| Oct 20, 2025 | 32.70 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 4,882 |
| Oct 17, 2025 | 31.80 | 32.50 | 31.50 | 32.50 | 32.50 | 2.20% | 3,813 |
| Oct 16, 2025 | 32.30 | 32.30 | 31.30 | 31.80 | 31.80 | 0.63% | 2,462 |
| Oct 15, 2025 | 31.30 | 32.20 | 31.30 | 31.60 | 31.60 | -0.32% | 106,269 |
| Oct 14, 2025 | 32.30 | 32.30 | 31.20 | 31.70 | 31.70 | -1.86% | 2,298 |
| Oct 13, 2025 | 33.00 | 33.30 | 31.50 | 32.30 | 32.30 | - | 3,322 |
| Oct 10, 2025 | 32.70 | 32.70 | 31.80 | 32.30 | 32.30 | - | 988 |