Mostostal Plock S.A. (WSE:MSP)
Poland
· Delayed Price · Currency is PLN 13.45
-0.15 (-1.10%)
Apr 29, 2026, 1:48 PM CET
Mostostal Plock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 0.74% | 422 |
| Apr 27, 2026 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | -1.10% | 1,439 |
| Apr 24, 2026 | 13.85 | 13.85 | 13.10 | 13.65 | 13.65 | -0.36% | 1,268 |
| Apr 23, 2026 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | -2.49% | 2,243 |
| Apr 22, 2026 | 14.30 | 14.65 | 14.00 | 14.05 | 14.05 | -0.71% | 3,137 |
| Apr 21, 2026 | 14.40 | 14.40 | 14.05 | 14.15 | 14.15 | - | 684 |
| Apr 20, 2026 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | -1.39% | 2,633 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -2.71% | 546 |
| Apr 16, 2026 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | 0.34% | 299 |
| Apr 15, 2026 | 14.65 | 14.70 | 14.30 | 14.70 | 14.70 | - | 895 |
| Apr 14, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 376 |
| Apr 13, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -1.02% | 715 |
| Apr 10, 2026 | 14.75 | 14.90 | 14.40 | 14.75 | 14.75 | 1.37% | 548 |
| Apr 9, 2026 | 14.45 | 14.90 | 14.45 | 14.55 | 14.55 | -1.02% | 578 |
| Apr 8, 2026 | 14.50 | 14.70 | 14.25 | 14.70 | 14.70 | -0.68% | 1,093 |
| Apr 7, 2026 | 14.55 | 14.90 | 14.45 | 14.80 | 14.80 | 1.37% | 1,057 |
| Apr 2, 2026 | 14.30 | 15.45 | 14.30 | 14.60 | 14.60 | 0.34% | 3,097 |
| Apr 1, 2026 | 14.65 | 14.65 | 14.25 | 14.55 | 14.55 | -0.68% | 623 |
| Mar 31, 2026 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 2.09% | 279 |
| Mar 30, 2026 | 14.85 | 14.85 | 14.00 | 14.35 | 14.35 | -3.37% | 1,785 |
| Mar 27, 2026 | 14.90 | 14.90 | 14.40 | 14.85 | 14.85 | 0.34% | 1,277 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | 820 |
| Mar 25, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 98 |
| Mar 24, 2026 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 0.34% | 350 |
| Mar 23, 2026 | 15.35 | 15.35 | 14.70 | 14.80 | 14.80 | -3.58% | 2,114 |
| Mar 20, 2026 | 14.70 | 15.40 | 14.70 | 15.35 | 15.35 | 5.86% | 4,289 |
| Mar 19, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 401 |
| Mar 18, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.72% | 388 |
| Mar 17, 2026 | 14.90 | 14.90 | 14.45 | 14.50 | 14.50 | -1.69% | 929 |
| Mar 16, 2026 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | - | 183 |
| Mar 13, 2026 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | -1.34% | 104 |
| Mar 12, 2026 | 15.00 | 15.05 | 14.60 | 14.95 | 14.95 | -0.33% | 3,095 |
| Mar 11, 2026 | 14.40 | 15.00 | 14.10 | 15.00 | 15.00 | 4.53% | 6,713 |
| Mar 10, 2026 | 14.30 | 14.40 | 14.05 | 14.35 | 14.35 | 0.35% | 777 |
| Mar 9, 2026 | 14.30 | 14.35 | 14.00 | 14.30 | 14.30 | 0.70% | 245 |
| Mar 6, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | 679 |
| Mar 5, 2026 | 14.30 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | 1,947 |
| Mar 4, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 105 |
| Mar 3, 2026 | 14.35 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 677 |
| Mar 2, 2026 | 14.50 | 14.60 | 14.35 | 14.50 | 14.50 | -1.02% | 842 |
| Feb 27, 2026 | 14.60 | 14.65 | 14.40 | 14.65 | 14.65 | - | 911 |
| Feb 26, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.69% | 568 |
| Feb 25, 2026 | 14.75 | 14.75 | 14.20 | 14.55 | 14.55 | 0.34% | 2,253 |
| Feb 24, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | -2.36% | 2,002 |
| Feb 23, 2026 | 14.65 | 14.85 | 14.60 | 14.85 | 14.85 | -1.00% | 1,476 |
| Feb 20, 2026 | 15.15 | 15.15 | 14.60 | 15.00 | 15.00 | -0.99% | 2,424 |
| Feb 19, 2026 | 15.30 | 15.30 | 14.95 | 15.15 | 15.15 | -0.66% | 979 |
| Feb 18, 2026 | 15.15 | 15.35 | 15.00 | 15.25 | 15.25 | 0.66% | 932 |
| Feb 17, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | - | 715 |
| Feb 16, 2026 | 15.40 | 15.45 | 14.90 | 15.15 | 15.15 | -2.57% | 1,470 |
| Feb 13, 2026 | 16.20 | 16.20 | 14.75 | 15.55 | 15.55 | -3.42% | 7,392 |
| Feb 12, 2026 | 16.20 | 16.65 | 15.60 | 16.10 | 16.10 | -0.31% | 5,202 |
| Feb 11, 2026 | 14.60 | 16.30 | 14.60 | 16.15 | 16.15 | 7.67% | 8,742 |
| Feb 10, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 2.04% | 3,460 |
| Feb 9, 2026 | 14.25 | 14.70 | 14.00 | 14.70 | 14.70 | 3.52% | 1,434 |
| Feb 6, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | -0.35% | 846 |
| Feb 5, 2026 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 1.06% | 191 |
| Feb 4, 2026 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | 809 |
| Feb 3, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -2.44% | 989 |
| Feb 2, 2026 | 14.50 | 14.50 | 13.80 | 14.35 | 14.35 | -0.35% | 2,284 |
| Jan 30, 2026 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | 1.41% | 480 |
| Jan 29, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | -0.35% | 1,293 |
| Jan 28, 2026 | 14.25 | 14.50 | 14.05 | 14.25 | 14.25 | -1.38% | 1,351 |
| Jan 27, 2026 | 14.35 | 14.55 | 14.25 | 14.45 | 14.45 | 0.70% | 99 |
| Jan 26, 2026 | 14.25 | 14.35 | 14.15 | 14.35 | 14.35 | 0.70% | 198 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 0.71% | 1,116 |
| Jan 22, 2026 | 14.10 | 14.60 | 14.00 | 14.15 | 14.15 | 0.35% | 3,899 |
| Jan 21, 2026 | 14.15 | 14.40 | 13.60 | 14.10 | 14.10 | -1.05% | 4,376 |
| Jan 20, 2026 | 14.60 | 14.60 | 14.05 | 14.25 | 14.25 | -2.40% | 1,614 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.25 | 14.60 | 14.60 | -0.68% | 1,568 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.45 | 14.70 | 14.70 | 1.03% | 446 |
| Jan 15, 2026 | 14.75 | 14.75 | 14.40 | 14.55 | 14.55 | 1.75% | 360 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -2.39% | 2,192 |
| Jan 13, 2026 | 14.95 | 15.10 | 14.65 | 14.65 | 14.65 | -2.01% | 1,345 |
| Jan 12, 2026 | 14.90 | 14.95 | 14.60 | 14.95 | 14.95 | - | 752 |
| Jan 9, 2026 | 14.90 | 14.95 | 14.60 | 14.95 | 14.95 | 0.34% | 370 |
| Jan 8, 2026 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 45 |
| Jan 7, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -1.34% | 1,142 |
| Jan 5, 2026 | 14.10 | 15.20 | 14.10 | 14.90 | 14.90 | 3.83% | 6,628 |
| Jan 2, 2026 | 14.20 | 14.80 | 13.85 | 14.35 | 14.35 | 1.77% | 1,343 |
| Dec 30, 2025 | 13.80 | 14.10 | 13.65 | 14.10 | 14.10 | 3.68% | 1,383 |
| Dec 29, 2025 | 14.10 | 14.10 | 13.55 | 13.60 | 13.60 | -1.45% | 1,607 |
| Dec 23, 2025 | 13.65 | 13.80 | 13.45 | 13.80 | 13.80 | 1.10% | 4,566 |
| Dec 22, 2025 | 13.65 | 13.80 | 13.40 | 13.65 | 13.65 | -1.80% | 4,548 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 2,630 |
| Dec 18, 2025 | 14.20 | 14.20 | 13.75 | 14.00 | 14.00 | -1.41% | 1,964 |
| Dec 17, 2025 | 14.00 | 14.60 | 13.60 | 14.20 | 14.20 | 1.43% | 6,264 |
| Dec 16, 2025 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | -1.06% | 2,140 |
| Dec 15, 2025 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | -1.39% | 701 |
| Dec 12, 2025 | 14.20 | 14.40 | 13.80 | 14.35 | 14.35 | 0.70% | 5,226 |
| Dec 11, 2025 | 14.95 | 15.10 | 13.80 | 14.25 | 14.25 | -6.25% | 8,312 |
| Dec 10, 2025 | 15.00 | 16.50 | 14.60 | 15.20 | 15.20 | 1.67% | 25,349 |
| Dec 9, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 0.67% | 7 |
| Dec 8, 2025 | 14.55 | 15.00 | 14.55 | 14.85 | 14.85 | -1.00% | 289 |
| 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 |