Mennica Polska S.A. (WSE:MNC)
Poland
· Delayed Price · Currency is PLN 47.70
+1.50 (3.25%)
Apr 28, 2026, 5:00 PM CET
Mennica Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 47.80 | 47.00 | 47.70 | 47.70 | 3.25% | 2,334 |
| Apr 27, 2026 | 45.70 | 47.30 | 45.70 | 46.20 | 46.20 | 1.09% | 2,159 |
| Apr 24, 2026 | 47.00 | 47.00 | 45.50 | 45.70 | 45.70 | -1.93% | 2,333 |
| Apr 23, 2026 | 48.50 | 48.60 | 46.30 | 46.60 | 46.60 | -2.10% | 1,445 |
| Apr 22, 2026 | 47.60 | 48.10 | 46.40 | 47.60 | 47.60 | - | 592 |
| Apr 21, 2026 | 47.10 | 48.20 | 47.10 | 47.60 | 47.60 | 1.06% | 2,000 |
| Apr 20, 2026 | 47.50 | 48.10 | 46.40 | 47.10 | 47.10 | 0.86% | 2,997 |
| Apr 17, 2026 | 46.50 | 47.40 | 45.00 | 46.70 | 46.70 | 0.65% | 3,306 |
| Apr 16, 2026 | 48.10 | 48.60 | 46.40 | 46.40 | 46.40 | -3.53% | 2,819 |
| Apr 15, 2026 | 48.40 | 48.60 | 46.10 | 48.10 | 48.10 | - | 3,380 |
| Apr 14, 2026 | 48.50 | 48.70 | 47.30 | 48.10 | 48.10 | -0.62% | 1,481 |
| Apr 13, 2026 | 46.90 | 48.40 | 46.20 | 48.40 | 48.40 | 3.20% | 4,560 |
| Apr 10, 2026 | 46.20 | 48.60 | 46.20 | 46.90 | 46.90 | -0.21% | 4,269 |
| Apr 9, 2026 | 46.50 | 48.90 | 46.00 | 47.00 | 47.00 | 1.95% | 14,897 |
| Apr 8, 2026 | 46.50 | 47.40 | 46.10 | 46.10 | 46.10 | 0.44% | 7,971 |
| Apr 7, 2026 | 45.90 | 46.40 | 45.50 | 45.90 | 45.90 | - | 7,504 |
| Apr 2, 2026 | 45.10 | 46.20 | 45.10 | 45.90 | 45.90 | 1.77% | 5,915 |
| Apr 1, 2026 | 44.20 | 45.90 | 43.10 | 45.10 | 45.10 | -1.53% | 9,813 |
| Mar 31, 2026 | 43.00 | 46.10 | 43.00 | 45.80 | 45.80 | 9.05% | 10,882 |
| Mar 30, 2026 | 41.30 | 42.00 | 40.00 | 42.00 | 42.00 | 1.20% | 404,043 |
| Mar 27, 2026 | 39.60 | 41.60 | 39.60 | 41.50 | 41.50 | 5.06% | 2,021 |
| Mar 26, 2026 | 39.10 | 41.50 | 39.10 | 39.50 | 39.50 | 2.86% | 4,706 |
| Mar 25, 2026 | 39.70 | 41.50 | 38.00 | 38.40 | 38.40 | -0.26% | 11,249 |
| Mar 24, 2026 | 39.70 | 39.70 | 38.30 | 38.50 | 38.50 | -2.53% | 14,277 |
| Mar 23, 2026 | 40.00 | 40.90 | 38.60 | 39.50 | 39.50 | -5.95% | 12,027 |
| Mar 20, 2026 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 1.94% | 5,419 |
| Mar 19, 2026 | 43.30 | 44.60 | 41.00 | 41.20 | 41.20 | -4.85% | 6,343 |
| Mar 18, 2026 | 45.00 | 45.60 | 43.30 | 43.30 | 43.30 | -3.78% | 3,950 |
| Mar 17, 2026 | 45.70 | 46.90 | 44.90 | 45.00 | 45.00 | - | 4,044 |
| Mar 16, 2026 | 45.20 | 46.50 | 45.00 | 45.00 | 45.00 | -0.88% | 4,425 |
| Mar 13, 2026 | 47.00 | 47.40 | 45.10 | 45.40 | 45.40 | -1.94% | 2,945 |
| Mar 12, 2026 | 47.20 | 49.00 | 45.30 | 46.30 | 46.30 | -1.07% | 4,681 |
| Mar 11, 2026 | 45.70 | 46.80 | 45.70 | 46.80 | 46.80 | 2.86% | 1,489 |
| Mar 10, 2026 | 46.40 | 46.60 | 45.00 | 45.50 | 45.50 | -0.87% | 2,778 |
| 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 |