Monnari Trade S.A. (WSE:MON)
Poland
· Delayed Price · Currency is PLN 6.80
+0.10 (1.49%)
At close: Feb 27, 2026
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.62 | 6.94 | 6.50 | 6.80 | 6.80 | 1.49% | 6,114 |
| Feb 26, 2026 | 6.60 | 6.76 | 6.60 | 6.70 | 6.70 | - | 3,023 |
| Feb 25, 2026 | 6.72 | 6.78 | 6.56 | 6.70 | 6.70 | -1.18% | 10,712 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -1.45% | 2,277 |
| Feb 23, 2026 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 0.29% | 6,292 |
| Feb 20, 2026 | 6.94 | 6.96 | 6.76 | 6.86 | 6.86 | -1.44% | 7,214 |
| Feb 19, 2026 | 6.92 | 7.00 | 6.76 | 6.96 | 6.96 | -0.57% | 9,127 |
| Feb 18, 2026 | 7.02 | 7.02 | 6.98 | 7.00 | 7.00 | -1.13% | 2,914 |
| Feb 17, 2026 | 7.06 | 7.08 | 6.98 | 7.08 | 7.08 | 0.28% | 4,678 |
| Feb 16, 2026 | 7.08 | 7.10 | 7.00 | 7.06 | 7.06 | -0.28% | 4,241 |
| Feb 13, 2026 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | - | 3,138 |
| Feb 12, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | -0.28% | 2,780 |
| Feb 11, 2026 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | - | 3,661 |
| Feb 10, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | -0.28% | 2,247 |
| Feb 9, 2026 | 7.10 | 7.14 | 7.02 | 7.12 | 7.12 | 0.28% | 4,117 |
| Feb 6, 2026 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | -0.56% | 5,253 |
| Feb 5, 2026 | 6.94 | 7.18 | 6.92 | 7.14 | 7.14 | 2.88% | 6,065 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.90 | 6.94 | 6.94 | -1.98% | 11,574 |
| Feb 3, 2026 | 7.08 | 7.14 | 7.00 | 7.08 | 7.08 | -0.84% | 4,870 |
| Feb 2, 2026 | 7.18 | 7.18 | 6.98 | 7.14 | 7.14 | 1.13% | 4,261 |
| Jan 30, 2026 | 7.14 | 7.18 | 7.00 | 7.06 | 7.06 | -1.67% | 6,955 |
| Jan 29, 2026 | 7.14 | 7.20 | 6.98 | 7.18 | 7.18 | 0.84% | 7,183 |
| Jan 28, 2026 | 7.12 | 7.20 | 7.00 | 7.12 | 7.12 | -1.11% | 7,662 |
| Jan 27, 2026 | 7.26 | 7.26 | 7.12 | 7.20 | 7.20 | -0.55% | 6,061 |
| Jan 26, 2026 | 7.24 | 7.26 | 6.98 | 7.24 | 7.24 | -0.28% | 7,702 |
| Jan 23, 2026 | 7.20 | 7.26 | 7.00 | 7.26 | 7.26 | 0.55% | 25,875 |
| Jan 22, 2026 | 7.12 | 7.28 | 7.10 | 7.22 | 7.22 | -0.82% | 8,487 |
| Jan 21, 2026 | 7.18 | 7.28 | 7.10 | 7.28 | 7.28 | 0.28% | 6,567 |
| Jan 20, 2026 | 7.26 | 7.30 | 7.14 | 7.26 | 7.26 | -0.55% | 9,540 |
| Jan 19, 2026 | 7.12 | 7.30 | 7.04 | 7.30 | 7.30 | - | 10,186 |
| Jan 16, 2026 | 7.26 | 7.30 | 7.10 | 7.30 | 7.30 | 0.27% | 7,941 |
| Jan 15, 2026 | 7.32 | 7.32 | 6.92 | 7.28 | 7.28 | - | 10,215 |
| Jan 14, 2026 | 7.14 | 7.32 | 7.14 | 7.28 | 7.28 | - | 8,191 |
| Jan 13, 2026 | 7.34 | 7.34 | 7.10 | 7.28 | 7.28 | -1.62% | 9,884 |
| Jan 12, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 9,379 |
| Jan 9, 2026 | 7.22 | 7.40 | 7.20 | 7.40 | 7.40 | 0.82% | 12,123 |
| Jan 8, 2026 | 7.10 | 7.38 | 7.10 | 7.34 | 7.34 | -1.87% | 7,579 |
| Jan 7, 2026 | 7.30 | 7.48 | 7.20 | 7.48 | 7.48 | 2.47% | 15,039 |
| Jan 5, 2026 | 7.12 | 7.30 | 7.02 | 7.30 | 7.30 | 3.99% | 24,691 |
| Jan 2, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | 3.54% | 17,024 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.60 | 6.78 | 6.78 | -1.74% | 15,320 |
| Dec 29, 2025 | 6.28 | 6.90 | 6.22 | 6.90 | 6.90 | 11.29% | 35,198 |
| Dec 23, 2025 | 5.96 | 6.32 | 5.80 | 6.20 | 6.20 | 4.03% | 47,937 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.80 | 5.96 | 5.96 | -0.33% | 17,489 |
| Dec 19, 2025 | 5.90 | 6.00 | 5.86 | 5.98 | 5.98 | -1.64% | 11,645 |
| Dec 18, 2025 | 6.00 | 6.08 | 5.80 | 6.08 | 6.08 | -0.33% | 11,844 |
| Dec 17, 2025 | 6.10 | 6.24 | 5.94 | 6.10 | 6.10 | - | 23,233 |
| Dec 16, 2025 | 6.32 | 6.48 | 6.10 | 6.10 | 6.10 | -5.57% | 25,160 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.24 | 6.46 | 6.46 | -6.10% | 37,813 |
| Dec 12, 2025 | 6.70 | 7.10 | 6.66 | 6.88 | 6.88 | 2.69% | 50,964 |
| Dec 11, 2025 | 6.10 | 6.70 | 5.96 | 6.70 | 6.70 | 9.48% | 133,127 |
| Dec 10, 2025 | 5.70 | 6.20 | 5.70 | 6.12 | 6.12 | 4.08% | 41,384 |
| Dec 9, 2025 | 5.82 | 6.00 | 5.64 | 5.88 | 5.88 | -0.34% | 25,212 |
| Dec 8, 2025 | 5.48 | 6.02 | 5.42 | 5.90 | 5.90 | 7.66% | 60,913 |
| Dec 5, 2025 | 5.30 | 5.56 | 5.28 | 5.48 | 5.48 | 4.18% | 75,833 |
| Dec 4, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | 2.73% | 7,576 |
| Dec 3, 2025 | 5.08 | 5.32 | 5.08 | 5.12 | 5.12 | 0.79% | 19,807 |
| Dec 2, 2025 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | - | 11,285 |
| Dec 1, 2025 | 5.04 | 5.08 | 4.80 | 5.08 | 5.08 | 0.40% | 20,782 |
| Nov 28, 2025 | 5.08 | 5.08 | 5.04 | 5.06 | 5.06 | - | 2,377 |
| Nov 27, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | - | 1,657 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 0.80% | 14,419 |
| Nov 24, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.79% | 14,034 |
| Nov 21, 2025 | 5.08 | 5.08 | 5.02 | 5.06 | 5.06 | -0.78% | 9,181 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 200 |
| Nov 19, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -0.39% | 1,348 |
| Nov 18, 2025 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | - | 3,913 |
| Nov 17, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2,235 |
| Nov 14, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | - | 6,173 |
| Nov 13, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.79% | 357 |
| Nov 12, 2025 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | -0.78% | 1,553 |
| Nov 10, 2025 | 5.12 | 5.14 | 5.02 | 5.12 | 5.12 | 1.19% | 5,037 |
| Nov 6, 2025 | 5.08 | 5.20 | 5.06 | 5.06 | 5.06 | -0.39% | 3,631 |
| Nov 5, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.78% | 4,909 |
| Nov 4, 2025 | 5.08 | 5.12 | 5.02 | 5.12 | 5.12 | 0.79% | 2,924 |
| Nov 3, 2025 | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | - | 8,443 |
| Oct 31, 2025 | 5.18 | 5.18 | 5.02 | 5.08 | 5.08 | -2.31% | 21,308 |
| Oct 30, 2025 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | -1.52% | 3,070 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.38% | 7,695 |
| Oct 28, 2025 | 5.26 | 5.30 | 5.02 | 5.30 | 5.30 | -0.75% | 20,385 |
| Oct 27, 2025 | 5.30 | 5.36 | 5.18 | 5.34 | 5.34 | 1.14% | 16,346 |
| Oct 24, 2025 | 5.24 | 5.28 | 5.18 | 5.28 | 5.28 | 1.93% | 18,887 |
| Oct 23, 2025 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | 1.17% | 16,861 |
| Oct 22, 2025 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | 2.40% | 49,653 |
| Oct 21, 2025 | 4.83 | 5.00 | 4.82 | 5.00 | 5.00 | - | 6,814 |
| Oct 20, 2025 | 4.65 | 5.08 | 4.65 | 5.00 | 5.00 | 6.16% | 51,059 |
| Oct 17, 2025 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | 0.64% | 8,085 |
| Oct 16, 2025 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 0.65% | 8,287 |
| Oct 15, 2025 | 4.65 | 4.67 | 4.58 | 4.65 | 4.65 | 0.22% | 7,531 |
| Oct 14, 2025 | 4.66 | 4.66 | 4.59 | 4.64 | 4.64 | 0.87% | 9,425 |
| Oct 13, 2025 | 4.54 | 4.60 | 4.53 | 4.60 | 4.60 | - | 16,466 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -0.43% | 5,558 |
| Oct 9, 2025 | 4.56 | 4.66 | 4.52 | 4.62 | 4.62 | - | 13,998 |
| Oct 8, 2025 | 4.62 | 4.67 | 4.62 | 4.62 | 4.62 | - | 3,625 |
| Oct 7, 2025 | 4.62 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 3,053 |
| Oct 6, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.61 | -0.65% | 4,242 |
| Oct 3, 2025 | 4.66 | 4.70 | 4.64 | 4.64 | 4.64 | -1.07% | 12,253 |
| Oct 2, 2025 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1.74% | 7,631 |
| Oct 1, 2025 | 4.61 | 4.66 | 4.61 | 4.61 | 4.61 | -0.86% | 7,336 |
| Sep 30, 2025 | 4.65 | 4.65 | 4.61 | 4.65 | 4.65 | -0.64% | 3,830 |