Monnari Trade S.A. (WSE:MON)
Poland
· Delayed Price · Currency is PLN 6.06
-0.08 (-1.30%)
Apr 28, 2026, 5:00 PM CET
Monnari Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.14 | 5.94 | 6.06 | 6.06 | -1.30% | 5,469 |
| Apr 27, 2026 | 6.28 | 6.28 | 6.00 | 6.14 | 6.14 | -0.97% | 16,609 |
| Apr 24, 2026 | 6.24 | 6.24 | 6.12 | 6.20 | 6.20 | -1.27% | 323 |
| Apr 23, 2026 | 6.30 | 6.30 | 6.10 | 6.28 | 6.28 | -0.32% | 9,419 |
| Apr 22, 2026 | 6.12 | 6.38 | 6.12 | 6.30 | 6.30 | 3.28% | 12,313 |
| Apr 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,650 |
| Apr 20, 2026 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | - | 774 |
| Apr 17, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.64% | 902 |
| Apr 16, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 2,397 |
| Apr 15, 2026 | 5.90 | 5.92 | 5.80 | 5.90 | 5.90 | 1.72% | 918 |
| Apr 14, 2026 | 5.82 | 5.82 | 5.76 | 5.80 | 5.80 | -0.68% | 1,804 |
| Apr 13, 2026 | 5.82 | 5.94 | 5.80 | 5.84 | 5.84 | 0.34% | 671 |
| Apr 10, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | - | 1,578 |
| Apr 9, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | -0.34% | 195 |
| Apr 8, 2026 | 5.66 | 5.84 | 5.62 | 5.84 | 5.84 | 3.18% | 6,904 |
| Apr 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 324 |
| Apr 2, 2026 | 5.60 | 5.68 | 5.54 | 5.68 | 5.68 | -2.41% | 7,419 |
| Apr 1, 2026 | 5.86 | 5.86 | 5.60 | 5.82 | 5.82 | -1.02% | 3,426 |
| Mar 31, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 1.03% | 903 |
| Mar 30, 2026 | 6.00 | 6.10 | 5.82 | 5.82 | 5.82 | -2.68% | 7,188 |
| Mar 27, 2026 | 6.16 | 6.22 | 5.98 | 5.98 | 5.98 | -2.92% | 11,577 |
| Mar 26, 2026 | 5.90 | 6.16 | 5.86 | 6.16 | 6.16 | 4.41% | 5,617 |
| Mar 25, 2026 | 5.86 | 5.90 | 5.74 | 5.90 | 5.90 | 0.68% | 2,982 |
| Mar 24, 2026 | 5.86 | 5.86 | 5.82 | 5.86 | 5.86 | 1.03% | 2,418 |
| Mar 23, 2026 | 5.84 | 5.84 | 5.70 | 5.80 | 5.80 | -1.36% | 9,000 |
| Mar 20, 2026 | 5.78 | 5.88 | 5.70 | 5.88 | 5.88 | 0.34% | 4,317 |
| Mar 19, 2026 | 5.84 | 5.86 | 5.62 | 5.86 | 5.86 | 1.03% | 5,152 |
| Mar 18, 2026 | 5.80 | 5.88 | 5.74 | 5.80 | 5.80 | -0.68% | 7,000 |
| Mar 17, 2026 | 5.64 | 5.88 | 5.64 | 5.84 | 5.84 | 1.74% | 4,182 |
| Mar 16, 2026 | 5.68 | 5.80 | 5.56 | 5.74 | 5.74 | 1.06% | 8,916 |
| Mar 13, 2026 | 5.96 | 5.96 | 5.56 | 5.68 | 5.68 | 0.35% | 14,924 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.60 | 5.66 | 5.66 | -1.39% | 17,379 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -4.33% | 12,851 |
| Mar 10, 2026 | 6.22 | 6.24 | 6.00 | 6.00 | 6.00 | - | 8,481 |
| Mar 9, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -5.96% | 22,098 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.30 | 6.38 | 6.38 | -0.93% | 2,269 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.34 | 6.44 | 6.44 | -3.59% | 9,785 |
| Mar 4, 2026 | 6.62 | 6.70 | 6.58 | 6.68 | 6.68 | -1.47% | 5,329 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.52 | 6.78 | 6.78 | -0.88% | 5,339 |
| Mar 2, 2026 | 6.88 | 6.88 | 6.66 | 6.84 | 6.84 | 0.59% | 2,176 |
| 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 |