Mennica Skarbowa S.A. (WSE:MNS)
Poland
· Delayed Price · Currency is PLN 86.00
-2.60 (-2.93%)
At close: Mar 9, 2026
Mennica Skarbowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.60 | 87.60 | 87.00 | 87.00 | - | -1.81% | 206 |
| Mar 6, 2026 | 88.20 | 88.60 | 88.00 | 88.60 | 88.60 | 1.14% | 602 |
| Mar 5, 2026 | 87.60 | 89.80 | 87.00 | 87.60 | 87.60 | -0.45% | 709 |
| Mar 4, 2026 | 87.00 | 89.80 | 87.00 | 88.00 | 88.00 | 0.92% | 272 |
| Mar 3, 2026 | 91.80 | 91.80 | 87.20 | 87.20 | 87.20 | -4.80% | 1,587 |
| Mar 2, 2026 | 92.60 | 93.40 | 88.00 | 91.60 | 91.60 | 0.88% | 6,294 |
| Feb 27, 2026 | 89.00 | 90.80 | 86.20 | 90.80 | 90.80 | 2.02% | 1,069 |
| Feb 26, 2026 | 90.80 | 90.80 | 86.20 | 89.00 | 89.00 | -1.11% | 439 |
| Feb 25, 2026 | 86.00 | 90.00 | 83.80 | 90.00 | 90.00 | 7.14% | 2,398 |
| Feb 24, 2026 | 82.60 | 86.00 | 82.60 | 84.00 | 84.00 | -0.94% | 180 |
| Feb 23, 2026 | 84.40 | 84.80 | 78.80 | 84.80 | 84.80 | 0.47% | 1,610 |
| Feb 20, 2026 | 84.40 | 84.40 | 80.20 | 84.40 | 84.40 | 0.24% | 1,018 |
| Feb 19, 2026 | 83.20 | 85.00 | 81.00 | 84.20 | 84.20 | 1.45% | 801 |
| Feb 18, 2026 | 83.00 | 84.60 | 81.20 | 83.00 | 83.00 | -1.43% | 794 |
| Feb 17, 2026 | 85.00 | 86.80 | 82.60 | 84.20 | 84.20 | -3.88% | 3,093 |
| Feb 16, 2026 | 91.00 | 93.00 | 87.20 | 87.60 | 87.60 | -3.74% | 1,858 |
| Feb 13, 2026 | 86.60 | 92.20 | 86.60 | 91.00 | 91.00 | 4.60% | 2,248 |
| Feb 12, 2026 | 87.40 | 87.40 | 84.20 | 87.00 | 87.00 | 0.23% | 1,382 |
| Feb 11, 2026 | 84.80 | 87.40 | 81.40 | 86.80 | 86.80 | 2.36% | 942 |
| Feb 10, 2026 | 87.40 | 87.40 | 83.00 | 84.80 | 84.80 | -1.62% | 1,314 |
| Feb 9, 2026 | 84.20 | 87.80 | 84.00 | 86.20 | 86.20 | 2.62% | 1,238 |
| Feb 6, 2026 | 83.60 | 85.80 | 80.00 | 84.00 | 84.00 | 0.24% | 1,714 |
| Feb 5, 2026 | 84.40 | 88.00 | 80.80 | 83.80 | 83.80 | -2.33% | 3,443 |
| Feb 4, 2026 | 87.40 | 87.60 | 84.40 | 85.80 | 85.80 | -1.38% | 887 |
| Feb 3, 2026 | 86.80 | 88.00 | 84.00 | 87.00 | 87.00 | 3.33% | 3,281 |
| Feb 2, 2026 | 78.00 | 84.60 | 77.00 | 84.20 | 84.20 | -0.47% | 7,453 |
| Jan 30, 2026 | 89.00 | 94.00 | 83.00 | 84.60 | 84.60 | -2.76% | 9,993 |
| Jan 29, 2026 | 99.00 | 106.00 | 84.20 | 87.00 | 87.00 | -11.04% | 16,548 |
| Jan 28, 2026 | 95.00 | 104.00 | 91.00 | 97.80 | 97.80 | 9.89% | 14,211 |
| Jan 27, 2026 | 76.80 | 90.00 | 76.40 | 89.00 | 89.00 | 15.58% | 17,858 |
| Jan 26, 2026 | 76.80 | 77.00 | 75.80 | 77.00 | 77.00 | 0.52% | 3,843 |
| Jan 23, 2026 | 76.60 | 76.80 | 74.00 | 76.60 | 76.60 | 0.26% | 1,494 |
| Jan 22, 2026 | 74.80 | 76.60 | 72.40 | 76.40 | 76.40 | 2.14% | 3,647 |
| Jan 21, 2026 | 72.60 | 74.80 | 71.60 | 74.80 | 74.80 | 3.89% | 1,176 |
| Jan 20, 2026 | 71.60 | 72.60 | 69.60 | 72.00 | 72.00 | 0.56% | 2,159 |
| Jan 19, 2026 | 70.60 | 72.00 | 69.40 | 71.60 | 71.60 | 1.42% | 1,795 |
| Jan 16, 2026 | 71.00 | 71.00 | 67.00 | 70.60 | 70.60 | -0.84% | 1,831 |
| Jan 15, 2026 | 69.80 | 71.20 | 68.60 | 71.20 | 71.20 | 2.59% | 358 |
| Jan 14, 2026 | 71.40 | 72.40 | 67.20 | 69.40 | 69.40 | -3.34% | 2,226 |
| Jan 13, 2026 | 70.20 | 74.80 | 70.20 | 71.80 | 71.80 | 2.57% | 4,410 |
| Jan 12, 2026 | 66.40 | 70.40 | 65.40 | 70.00 | 70.00 | 4.79% | 3,104 |
| Jan 9, 2026 | 62.00 | 66.80 | 61.40 | 66.80 | 66.80 | 7.05% | 1,935 |
| Jan 8, 2026 | 62.60 | 64.00 | 61.20 | 62.40 | 62.40 | -0.32% | 817 |
| Jan 7, 2026 | 61.20 | 63.00 | 61.00 | 62.60 | 62.60 | 2.29% | 1,921 |
| Jan 5, 2026 | 60.40 | 66.60 | 60.20 | 61.20 | 61.20 | 3.38% | 5,140 |
| Jan 2, 2026 | 56.80 | 59.40 | 56.00 | 59.20 | 59.20 | 3.14% | 2,166 |
| Dec 30, 2025 | 56.00 | 57.40 | 55.60 | 57.40 | 57.40 | 1.06% | 1,940 |
| Dec 29, 2025 | 57.00 | 59.00 | 55.60 | 56.80 | 56.80 | - | 1,617 |
| Dec 23, 2025 | 57.20 | 57.20 | 54.20 | 56.80 | 56.80 | 2.16% | 3,442 |
| Dec 22, 2025 | 56.60 | 57.20 | 55.40 | 55.60 | 55.60 | -1.42% | 1,515 |
| Dec 19, 2025 | 56.80 | 57.00 | 55.60 | 56.40 | 56.40 | -0.70% | 1,225 |
| Dec 18, 2025 | 55.40 | 57.00 | 54.60 | 56.80 | 56.80 | 0.71% | 1,955 |
| Dec 17, 2025 | 57.20 | 58.00 | 54.80 | 56.40 | 56.40 | -1.40% | 1,974 |
| Dec 16, 2025 | 58.20 | 58.60 | 56.00 | 57.20 | 57.20 | -1.72% | 3,132 |
| Dec 15, 2025 | 56.00 | 59.00 | 56.00 | 58.20 | 58.20 | 3.93% | 8,161 |
| Dec 12, 2025 | 56.20 | 58.00 | 55.40 | 56.00 | 56.00 | - | 5,038 |
| Dec 11, 2025 | 53.20 | 56.00 | 53.20 | 56.00 | 56.00 | 6.06% | 2,945 |
| Dec 10, 2025 | 52.00 | 53.00 | 51.60 | 52.80 | 52.80 | 1.93% | 1,623 |
| Dec 9, 2025 | 53.20 | 53.60 | 51.60 | 51.80 | 51.80 | -3.00% | 2,746 |
| Dec 8, 2025 | 54.60 | 55.20 | 53.40 | 53.40 | 53.40 | -2.20% | 721 |
| Dec 5, 2025 | 55.00 | 55.00 | 53.40 | 54.60 | 54.60 | 0.37% | 2,857 |
| Dec 4, 2025 | 55.20 | 56.00 | 54.00 | 54.40 | 54.40 | -1.45% | 1,228 |
| Dec 3, 2025 | 56.80 | 57.00 | 54.40 | 55.20 | 55.20 | -2.47% | 1,462 |
| Dec 2, 2025 | 58.40 | 58.40 | 54.00 | 56.60 | 56.60 | -0.70% | 15,686 |
| Dec 1, 2025 | 62.60 | 62.60 | 54.00 | 57.00 | 57.00 | -10.94% | 17,708 |
| Nov 28, 2025 | 60.00 | 67.20 | 58.40 | 64.00 | 64.00 | 5.96% | 2,263 |
| Nov 27, 2025 | 58.20 | 60.40 | 58.00 | 60.40 | 60.40 | 4.14% | 260 |
| Nov 26, 2025 | 59.60 | 60.40 | 57.60 | 58.00 | 58.00 | -2.68% | 319 |
| Nov 25, 2025 | 58.20 | 59.80 | 57.60 | 59.60 | 59.60 | 2.76% | 328 |
| Nov 24, 2025 | 57.80 | 58.20 | 57.20 | 58.00 | 58.00 | 3.57% | 854 |
| Nov 21, 2025 | 57.00 | 57.20 | 55.80 | 56.00 | 56.00 | -2.78% | 1,844 |
| Nov 20, 2025 | 61.00 | 61.00 | 57.00 | 57.60 | 57.60 | -3.68% | 6,057 |
| Nov 19, 2025 | 70.40 | 71.00 | 58.20 | 59.80 | 59.80 | -15.30% | 14,969 |
| Nov 18, 2025 | 70.80 | 70.80 | 65.00 | 70.60 | 70.60 | -0.56% | 2,718 |
| Nov 17, 2025 | 73.60 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 3,617 |
| Nov 14, 2025 | 78.20 | 79.00 | 68.80 | 73.00 | 73.00 | -7.12% | 4,417 |
| Nov 13, 2025 | 78.00 | 79.00 | 75.20 | 78.60 | 78.60 | -0.51% | 1,238 |
| Nov 12, 2025 | 77.00 | 79.00 | 76.80 | 79.00 | 79.00 | 0.25% | 1,893 |
| Nov 10, 2025 | 75.00 | 79.20 | 74.20 | 78.80 | 78.80 | 5.35% | 4,873 |
| Nov 7, 2025 | 74.00 | 75.80 | 72.40 | 74.80 | 74.80 | 1.08% | 768 |
| Nov 6, 2025 | 74.00 | 74.40 | 74.00 | 74.00 | 74.00 | -3.39% | 66 |
| Nov 5, 2025 | 73.20 | 76.60 | 72.00 | 76.60 | 76.60 | - | 230 |
| Nov 4, 2025 | 76.60 | 76.60 | 73.00 | 76.60 | 76.60 | 0.26% | 1,219 |
| Nov 3, 2025 | 72.80 | 78.00 | 71.00 | 76.40 | 76.40 | 7.30% | 1,234 |
| Oct 31, 2025 | 68.80 | 73.00 | 68.80 | 71.20 | 71.20 | -0.84% | 734 |
| Oct 30, 2025 | 68.00 | 71.80 | 66.80 | 71.80 | 71.80 | 4.06% | 237 |
| Oct 29, 2025 | 68.20 | 71.40 | 65.80 | 69.00 | 69.00 | 1.47% | 685 |
| Oct 28, 2025 | 69.40 | 70.00 | 65.60 | 68.00 | 68.00 | -2.86% | 3,448 |
| Oct 27, 2025 | 73.80 | 73.80 | 69.80 | 70.00 | 70.00 | -5.15% | 893 |
| Oct 24, 2025 | 73.80 | 75.20 | 72.60 | 73.80 | 73.80 | -2.38% | 553 |
| Oct 23, 2025 | 72.20 | 75.60 | 72.20 | 75.60 | 75.60 | 1.34% | 391 |
| Oct 22, 2025 | 76.00 | 76.00 | 71.40 | 74.60 | 74.60 | -3.87% | 1,959 |
| Oct 21, 2025 | 79.00 | 79.60 | 73.20 | 77.60 | 77.60 | -0.51% | 2,801 |
| Oct 20, 2025 | 79.00 | 79.60 | 76.00 | 78.00 | 78.00 | -0.76% | 2,723 |
| Oct 17, 2025 | 76.00 | 78.60 | 75.60 | 78.60 | 78.60 | 3.69% | 2,793 |
| Oct 16, 2025 | 75.40 | 75.80 | 73.20 | 75.80 | 75.80 | 2.16% | 1,354 |
| Oct 15, 2025 | 75.00 | 75.40 | 73.20 | 74.20 | 74.20 | -0.80% | 1,541 |
| Oct 14, 2025 | 74.00 | 75.00 | 72.20 | 74.80 | 74.80 | 2.47% | 1,602 |
| Oct 13, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 0.27% | 2,722 |
| Oct 10, 2025 | 73.00 | 73.00 | 66.60 | 72.80 | 72.80 | -1.36% | 5,325 |