Mostostal Plock S.A. (WSE:MSP)
Poland
· Delayed Price · Currency is PLN 15.00
0.00 (0.00%)
At close: Dec 5, 2025
Mostostal Plock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.05 | 15.10 | 14.75 | 15.00 | 15.00 | - | 230 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 3 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -1.67% | 17 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 2.39% | 259 |
| Dec 1, 2025 | 15.20 | 15.20 | 14.65 | 14.65 | 14.65 | -3.62% | 1,686 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.15 | 15.20 | 15.20 | 2.36% | 8 |
| Nov 27, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -1.00% | 1,508 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 770 |
| Nov 25, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | 110 |
| Nov 24, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 105 |
| Nov 21, 2025 | 15.60 | 15.60 | 15.05 | 15.40 | 15.40 | 0.98% | 1,245 |
| Nov 20, 2025 | 15.65 | 15.65 | 15.20 | 15.25 | 15.25 | -1.93% | 3,104 |
| Nov 19, 2025 | 15.70 | 15.70 | 15.20 | 15.55 | 15.55 | -2.51% | 596 |
| Nov 18, 2025 | 15.45 | 16.20 | 14.75 | 15.95 | 15.95 | 3.91% | 5,716 |
| Nov 17, 2025 | 15.30 | 15.80 | 15.10 | 15.35 | 15.35 | 0.33% | 2,217 |
| Nov 14, 2025 | 15.40 | 15.65 | 15.30 | 15.30 | 15.30 | - | 1,232 |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 73 |
| Nov 12, 2025 | 15.55 | 15.55 | 15.15 | 15.30 | 15.30 | - | 1,046 |
| Nov 10, 2025 | 15.55 | 15.55 | 15.30 | 15.30 | 15.30 | - | 387 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.25 | 15.30 | 15.30 | -0.65% | 1,233 |
| Nov 6, 2025 | 15.40 | 15.55 | 15.30 | 15.40 | 15.40 | - | 970 |
| Nov 5, 2025 | 15.80 | 15.80 | 15.35 | 15.40 | 15.40 | -2.53% | 361 |
| Nov 4, 2025 | 16.10 | 16.15 | 15.40 | 15.80 | 15.80 | 0.64% | 1,232 |
| Nov 3, 2025 | 15.80 | 16.15 | 15.50 | 15.70 | 15.70 | 2.28% | 2,091 |
| Oct 31, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 2 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | - | 217 |
| Oct 29, 2025 | 15.50 | 16.00 | 15.35 | 15.35 | 15.35 | -0.32% | 1,675 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.96% | 432 |
| Oct 27, 2025 | 15.80 | 16.20 | 15.55 | 15.55 | 15.55 | -3.72% | 1,731 |
| Oct 24, 2025 | 15.95 | 16.20 | 15.85 | 16.15 | 16.15 | 1.25% | 1,562 |
| Oct 23, 2025 | 15.45 | 15.95 | 15.40 | 15.95 | 15.95 | 0.95% | 1,626 |
| Oct 22, 2025 | 15.25 | 15.80 | 15.00 | 15.80 | 15.80 | 4.98% | 2,700 |
| Oct 21, 2025 | 15.25 | 15.30 | 14.80 | 15.05 | 15.05 | 0.67% | 408 |
| Oct 20, 2025 | 14.85 | 15.30 | 14.70 | 14.95 | 14.95 | 0.34% | 3,538 |
| Oct 17, 2025 | 15.05 | 15.25 | 14.60 | 14.90 | 14.90 | -1.32% | 1,411 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | 20 |
| Oct 15, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | 0.33% | 1,209 |
| Oct 14, 2025 | 15.55 | 15.55 | 14.45 | 15.05 | 15.05 | -3.53% | 3,214 |
| Oct 13, 2025 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | - | 1,402 |
| Oct 10, 2025 | 15.90 | 16.65 | 15.25 | 15.60 | 15.60 | -2.50% | 4,634 |
| Oct 9, 2025 | 16.45 | 16.45 | 15.95 | 16.00 | 16.00 | -1.23% | 2,473 |
| Oct 8, 2025 | 15.75 | 16.80 | 15.65 | 16.20 | 16.20 | 3.18% | 18,835 |
| Oct 7, 2025 | 15.30 | 15.85 | 15.30 | 15.70 | 15.70 | 2.95% | 7,234 |
| Oct 6, 2025 | 15.55 | 17.50 | 15.05 | 15.25 | 15.25 | 0.33% | 57,813 |
| Oct 3, 2025 | 14.10 | 16.10 | 13.80 | 15.20 | 15.20 | 7.80% | 14,556 |
| Oct 2, 2025 | 14.05 | 14.10 | 13.70 | 14.10 | 14.10 | 1.08% | 470 |
| Oct 1, 2025 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | -1.76% | 1,363 |
| Sep 30, 2025 | 14.30 | 14.30 | 13.80 | 14.20 | 14.20 | 1.79% | 641 |
| Sep 29, 2025 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | - | 13 |
| Sep 26, 2025 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | -0.36% | 468 |
| Sep 25, 2025 | 14.35 | 14.40 | 13.95 | 14.00 | 14.00 | -2.10% | 1,581 |
| Sep 24, 2025 | 14.30 | 14.40 | 14.05 | 14.30 | 14.30 | 1.78% | 1,313 |
| Sep 23, 2025 | 14.15 | 14.30 | 14.05 | 14.05 | 14.05 | - | 198 |
| Sep 22, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -0.71% | 132 |
| Sep 19, 2025 | 14.30 | 14.30 | 14.05 | 14.15 | 14.15 | - | 517 |
| Sep 18, 2025 | 14.00 | 14.25 | 13.60 | 14.15 | 14.15 | 1.07% | 994 |
| Sep 17, 2025 | 14.15 | 14.15 | 13.70 | 14.00 | 14.00 | -1.06% | 1,191 |
| Sep 16, 2025 | 14.00 | 14.15 | 13.90 | 14.15 | 14.15 | 1.80% | 866 |
| Sep 15, 2025 | 14.00 | 14.00 | 13.55 | 13.90 | 13.90 | 1.83% | 11 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | -2.15% | 597 |
| Sep 11, 2025 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 1.45% | 1,227 |
| Sep 10, 2025 | 13.95 | 13.95 | 13.45 | 13.75 | 13.75 | -1.08% | 702 |
| Sep 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 160 |
| Sep 8, 2025 | 13.75 | 13.95 | 13.45 | 13.95 | 13.95 | 4.10% | 772 |
| Sep 5, 2025 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 947 |
| Sep 4, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 158 |
| Sep 3, 2025 | 14.20 | 14.20 | 13.20 | 14.00 | 14.00 | -1.41% | 1,568 |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | 2 |
| Sep 1, 2025 | 14.00 | 14.15 | 13.70 | 13.70 | 13.70 | -1.44% | 596 |
| Aug 29, 2025 | 14.20 | 14.20 | 12.90 | 13.90 | 13.90 | -2.11% | 1,325 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 802 |
| Aug 27, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | 2.16% | 22 |
| Aug 26, 2025 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -1.77% | 995 |
| Aug 25, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | - | 372 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -2.41% | 491 |
| Aug 21, 2025 | 14.75 | 14.75 | 14.25 | 14.50 | 14.50 | -0.68% | 1,905 |
| Aug 20, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -2.34% | 143 |
| Aug 19, 2025 | 14.90 | 14.95 | 14.80 | 14.95 | 14.95 | 1.36% | 574 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.55 | 14.75 | 14.75 | 1.03% | 269 |
| Aug 14, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | - | 643 |
| Aug 13, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | - | 631 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 875 |
| Aug 11, 2025 | 15.05 | 15.10 | 14.70 | 14.70 | 14.70 | 0.34% | 487 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.65 | 14.65 | 14.65 | 0.34% | 356 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.67% | 209 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 2 |
| Aug 5, 2025 | 15.05 | 15.05 | 14.50 | 14.75 | 14.75 | -1.67% | 628 |
| Aug 4, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 206 |
| Aug 1, 2025 | 15.25 | 15.25 | 14.40 | 15.00 | 15.00 | -1.64% | 265 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | - | 4 |
| Jul 30, 2025 | 15.25 | 15.25 | 14.95 | 15.25 | 15.25 | -0.65% | 38 |
| Jul 29, 2025 | 15.35 | 15.35 | 14.90 | 15.35 | 15.35 | 3.02% | 19 |
| Jul 28, 2025 | 15.35 | 15.35 | 14.90 | 14.90 | 14.90 | -2.30% | 202 |
| Jul 25, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 2.35% | 125 |
| Jul 24, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 202 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.80 | 15.00 | 15.00 | -0.99% | 1,118 |
| Jul 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2 |
| Jul 21, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | - | 404 |
| Jul 18, 2025 | 15.60 | 15.60 | 14.50 | 15.15 | 15.15 | -1.62% | 4,101 |
| Jul 17, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -1.60% | 213 |