Skip to main content
Mostostal Plock S.A. (WSE:MSP)
Poland flag Poland · Delayed Price · Currency is PLN
14.20
-0.20 (-1.39%)
Mar 6, 2026, 2:12 PM CET

Mostostal Plock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.4014.4014.1014.10--2.08%394
Mar 5, 202614.3014.4014.0014.4014.40-0.69%1,947
Mar 4, 202614.3014.5014.3014.5014.501.40%105
Mar 3, 202614.3514.5014.3014.3014.30-1.38%677
Mar 2, 202614.5014.6014.3514.5014.50-1.02%842
Feb 27, 202614.6014.6514.4014.6514.65-911
Feb 26, 202614.5514.6514.5514.6514.650.69%568
Feb 25, 202614.7514.7514.2014.5514.550.34%2,253
Feb 24, 202614.8514.8514.5014.5014.50-2.36%2,002
Feb 23, 202614.6514.8514.6014.8514.85-1.00%1,476
Feb 20, 202615.1515.1514.6015.0015.00-0.99%2,424
Feb 19, 202615.3015.3014.9515.1515.15-0.66%979
Feb 18, 202615.1515.3515.0015.2515.250.66%932
Feb 17, 202615.2015.2015.0015.1515.15-715
Feb 16, 202615.4015.4514.9015.1515.15-2.57%1,470
Feb 13, 202616.2016.2014.7515.5515.55-3.42%7,392
Feb 12, 202616.2016.6515.6016.1016.10-0.31%5,202
Feb 11, 202614.6016.3014.6016.1516.157.67%8,742
Feb 10, 202614.5015.5014.5015.0015.002.04%3,460
Feb 9, 202614.2514.7014.0014.7014.703.52%1,434
Feb 6, 202614.2514.2514.0014.2014.20-0.35%846
Feb 5, 202614.2014.2514.1514.2514.251.06%191
Feb 4, 202613.9514.1013.9514.1014.100.71%809
Feb 3, 202614.3514.3514.0014.0014.00-2.44%989
Feb 2, 202614.5014.5013.8014.3514.35-0.35%2,284
Jan 30, 202614.4014.4514.1514.4014.401.41%480
Jan 29, 202614.2514.2514.0014.2014.20-0.35%1,293
Jan 28, 202614.2514.5014.0514.2514.25-1.38%1,351
Jan 27, 202614.3514.5514.2514.4514.450.70%99
Jan 26, 202614.2514.3514.1514.3514.350.70%198
Jan 23, 202614.5014.5014.0014.2514.250.71%1,116
Jan 22, 202614.1014.6014.0014.1514.150.35%3,899
Jan 21, 202614.1514.4013.6014.1014.10-1.05%4,376
Jan 20, 202614.6014.6014.0514.2514.25-2.40%1,614
Jan 19, 202614.7014.7014.2514.6014.60-0.68%1,568
Jan 16, 202614.6014.7014.4514.7014.701.03%446
Jan 15, 202614.7514.7514.4014.5514.551.75%360
Jan 14, 202614.8014.8014.3014.3014.30-2.39%2,192
Jan 13, 202614.9515.1014.6514.6514.65-2.01%1,345
Jan 12, 202614.9014.9514.6014.9514.95-752
Jan 9, 202614.9014.9514.6014.9514.950.34%370
Jan 8, 202614.9014.9014.7014.9014.901.36%45
Jan 7, 202614.9514.9514.7014.7014.70-1.34%1,142
Jan 5, 202614.1015.2014.1014.9014.903.83%6,628
Jan 2, 202614.2014.8013.8514.3514.351.77%1,343
Dec 30, 202513.8014.1013.6514.1014.103.68%1,383
Dec 29, 202514.1014.1013.5513.6013.60-1.45%1,607
Dec 23, 202513.6513.8013.4513.8013.801.10%4,566
Dec 22, 202513.6513.8013.4013.6513.65-1.80%4,548
Dec 19, 202514.0014.0013.6013.9013.90-0.71%2,630
Dec 18, 202514.2014.2013.7514.0014.00-1.41%1,964
Dec 17, 202514.0014.6013.6014.2014.201.43%6,264
Dec 16, 202514.1514.1513.9514.0014.00-1.06%2,140
Dec 15, 202514.1514.2014.1514.1514.15-1.39%701
Dec 12, 202514.2014.4013.8014.3514.350.70%5,226
Dec 11, 202514.9515.1013.8014.2514.25-6.25%8,312
Dec 10, 202515.0016.5014.6015.2015.201.67%25,349
Dec 9, 202515.0015.0014.9514.9514.950.67%7
Dec 8, 202514.5515.0014.5514.8514.85-1.00%289
Dec 5, 202515.0515.1014.7515.0015.00-230
Dec 4, 202515.0015.0015.0015.0015.001.69%3
Dec 3, 202515.0015.0014.7514.7514.75-1.67%17
Dec 2, 202515.0015.0014.9515.0015.002.39%259
Dec 1, 202515.2015.2014.6514.6514.65-3.62%1,686
Nov 28, 202515.2015.2015.1515.2015.202.36%8
Nov 27, 202515.2015.2014.8514.8514.85-1.00%1,508
Nov 26, 202515.2015.2015.0015.0015.00-1.32%770
Nov 25, 202515.2015.2015.0015.2015.20-110
Nov 24, 202515.4015.4015.1015.2015.20-1.30%105
Nov 21, 202515.6015.6015.0515.4015.400.98%1,245
Nov 20, 202515.6515.6515.2015.2515.25-1.93%3,104
Nov 19, 202515.7015.7015.2015.5515.55-2.51%596
Nov 18, 202515.4516.2014.7515.9515.953.91%5,716
Nov 17, 202515.3015.8015.1015.3515.350.33%2,217
Nov 14, 202515.4015.6515.3015.3015.30-1,232
Nov 13, 202515.3015.3015.3015.3015.30-73
Nov 12, 202515.5515.5515.1515.3015.30-1,046
Nov 10, 202515.5515.5515.3015.3015.30-387
Nov 7, 202515.8015.8015.2515.3015.30-0.65%1,233
Nov 6, 202515.4015.5515.3015.4015.40-970
Nov 5, 202515.8015.8015.3515.4015.40-2.53%361
Nov 4, 202516.1016.1515.4015.8015.800.64%1,232
Nov 3, 202515.8016.1515.5015.7015.702.28%2,091
Oct 31, 202515.3515.3515.3515.3515.35-2
Oct 30, 202515.8015.8015.3515.3515.35-217
Oct 29, 202515.5016.0015.3515.3515.35-0.32%1,675
Oct 28, 202515.7015.7015.4015.4015.40-0.96%432
Oct 27, 202515.8016.2015.5515.5515.55-3.72%1,731
Oct 24, 202515.9516.2015.8516.1516.151.25%1,562
Oct 23, 202515.4515.9515.4015.9515.950.95%1,626
Oct 22, 202515.2515.8015.0015.8015.804.98%2,700
Oct 21, 202515.2515.3014.8015.0515.050.67%408
Oct 20, 202514.8515.3014.7014.9514.950.34%3,538
Oct 17, 202515.0515.2514.6014.9014.90-1.32%1,411
Oct 16, 202515.3015.3015.1015.1015.10-20
Oct 15, 202515.2015.4015.0015.1015.100.33%1,209
Oct 14, 202515.5515.5514.4515.0515.05-3.53%3,214
Oct 13, 202515.2015.7015.2015.6015.60-1,402
Oct 10, 202515.9016.6515.2515.6015.60-2.50%4,634
Oct 9, 202516.4516.4515.9516.0016.00-1.23%2,473