Monnari Trade S.A. (WSE:MON)
Poland
· Delayed Price · Currency is PLN 5.48
+0.22 (4.18%)
Dec 5, 2025, 5:00 PM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 4.65 | 4.73 | 4.61 | 4.68 | 4.68 | 0.65% | 5,471 |
| Sep 26, 2025 | 4.56 | 4.71 | 4.52 | 4.65 | 4.65 | 1.97% | 14,002 |
| Sep 25, 2025 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -1.94% | 2,677 |
| Sep 24, 2025 | 4.65 | 4.66 | 4.63 | 4.65 | 4.65 | - | 1,022 |
| Sep 23, 2025 | 4.61 | 4.67 | 4.57 | 4.65 | 4.65 | 0.87% | 7,142 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.54 | 4.61 | 4.61 | 1.54% | 12,837 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 1,835 |
| Sep 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,312 |
| Sep 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 40 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | - | 25,801 |
| Sep 15, 2025 | 4.70 | 4.78 | 4.58 | 4.60 | 4.60 | -2.13% | 17,597 |
| Sep 12, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 2,933 |
| Sep 11, 2025 | 4.78 | 4.79 | 4.72 | 4.72 | 4.72 | 0.43% | 1,490 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.84% | 4,278 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 0.21% | 2,869 |
| Sep 8, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 2,450 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.25% | 3,157 |
| Sep 4, 2025 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | 0.42% | 2,419 |
| Sep 3, 2025 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | -1.84% | 3,260 |
| Sep 2, 2025 | 4.82 | 4.88 | 4.81 | 4.88 | 4.88 | -0.41% | 1,429 |
| Sep 1, 2025 | 4.91 | 4.91 | 4.77 | 4.90 | 4.90 | -0.61% | 2,589 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.80 | 4.93 | 4.93 | -1.00% | 7,622 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 2,391 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,558 |
| Aug 26, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | - | 4,268 |
| Aug 25, 2025 | 4.81 | 4.94 | 4.77 | 4.94 | 4.94 | 1.86% | 3,478 |
| Aug 22, 2025 | 4.83 | 4.85 | 4.75 | 4.85 | 4.85 | 0.41% | 6,091 |
| Aug 21, 2025 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -2.03% | 12,256 |
| Aug 20, 2025 | 4.89 | 4.93 | 4.80 | 4.93 | 4.93 | 0.61% | 1,921 |
| Aug 19, 2025 | 4.92 | 4.92 | 4.72 | 4.90 | 4.90 | -1.01% | 10,701 |
| Aug 18, 2025 | 4.97 | 4.97 | 4.87 | 4.95 | 4.95 | -0.80% | 6,019 |
| Aug 14, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 0.20% | 18,219 |
| Aug 13, 2025 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | -0.20% | 2,026 |
| Aug 12, 2025 | 4.91 | 5.00 | 4.90 | 4.99 | 4.99 | -0.20% | 4,081 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 1,012 |
| Aug 8, 2025 | 5.02 | 5.06 | 4.90 | 5.00 | 5.00 | -1.19% | 8,273 |
| Aug 7, 2025 | 5.04 | 5.06 | 5.00 | 5.06 | 5.06 | - | 2,031 |
| Aug 6, 2025 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | - | 3,135 |
| Aug 5, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | - | 508 |
| Aug 4, 2025 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 3,428 |
| Aug 1, 2025 | 5.02 | 5.06 | 4.99 | 5.04 | 5.04 | -0.79% | 3,684 |
| Jul 31, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | - | 2,079 |
| Jul 30, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | - | 8,573 |
| Jul 29, 2025 | 5.02 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 6,934 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.18% | 2,012 |
| Jul 25, 2025 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 0.40% | 1,916 |
| Jul 24, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.80% | 3,548 |
| Jul 23, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 7,189 |
| Jul 22, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 0.40% | 4,963 |
| Jul 21, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 3,644 |
| Jul 18, 2025 | 4.95 | 5.06 | 4.94 | 5.04 | 5.04 | 0.40% | 8,974 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -1.57% | 3,688 |
| Jul 16, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 2,963 |
| Jul 15, 2025 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | 1.60% | 10,802 |