MOJ S.A. (WSE:MOJ)
Poland
· Delayed Price · Currency is PLN 1.510
-0.020 (-1.31%)
Mar 9, 2026, 11:44 AM CET
MOJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 13,508 |
| Mar 6, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | - | 6,096 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 2,000 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 30 |
| Feb 27, 2026 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | - | 1,002 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 3,000 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.63% | 1,560 |
| Feb 19, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 2,189 |
| Feb 18, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 4,500 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,200 |
| Feb 16, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 18,327 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 209 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 12 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 793 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 222 |
| Feb 6, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 3,231 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,042 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -5.33% | 5,538 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 300 |
| Jan 30, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 48 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 6,016 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 13,259 |
| Jan 27, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -5.29% | 4,669 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 5,656 |
| Jan 23, 2026 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 23,865 |
| Jan 22, 2026 | 1.89 | 1.98 | 1.54 | 1.70 | 1.70 | -10.53% | 68,266 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 16,214 |
| Jan 20, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | 1.80 | 5.88% | 6,557 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 1,758 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 58 |
| Jan 15, 2026 | 1.53 | 1.80 | 1.53 | 1.70 | 1.70 | 6.25% | 20,225 |
| Jan 14, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 1,553 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 3,320 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 2,747 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 788 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.58 | 1.60 | 1.60 | -8.57% | 26,480 |
| Jan 7, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | -5.91% | 21,818 |
| Jan 5, 2026 | 1.70 | 1.86 | 1.66 | 1.86 | 1.86 | 16.25% | 7,238 |
| Jan 2, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 16,180 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 1,700 |
| Dec 29, 2025 | 1.52 | 1.59 | 1.40 | 1.58 | 1.58 | -1.25% | 26,937 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,417 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.88% | 689 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 5,008 |
| Dec 18, 2025 | 1.78 | 2.00 | 1.76 | 1.79 | 1.79 | - | 25,893 |
| Dec 17, 2025 | 1.47 | 1.79 | 1.47 | 1.79 | 1.79 | 21.77% | 50,538 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 1,780 |
| Dec 15, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | 3,140 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 18,194 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 1,290 |
| Dec 10, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 2,622 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 1,801 |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1,818 |
| Dec 4, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 172 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 310 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -2.03% | 11,321 |
| Dec 1, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 5.71% | 15,755 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 73 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,148 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 1,601 |
| Nov 19, 2025 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | - | 7,799 |
| Nov 18, 2025 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | - | 21,993 |
| Nov 17, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 61,607 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 10 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 300 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,000 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 10 |
| Nov 4, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | -1.39% | 1,600 |
| Oct 27, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 2,705 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 10 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 93 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 180 |
| Oct 7, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | 1,741 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 500 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,000 |
| Oct 1, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 2,504 |
| Sep 29, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 1,050 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 70 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 607 |
| Sep 18, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 1,037 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 260 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,365 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,500 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 500 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | 10 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 232 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 777 |