Mostostal Warszawa S.A. (WSE:MSW)
Poland
· Delayed Price · Currency is PLN 7.10
-0.16 (-2.20%)
Mar 6, 2026, 4:16 PM CET
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.18 | 7.40 | 7.10 | 7.26 | 7.26 | 1.11% | 18,457 |
| Mar 4, 2026 | 7.16 | 7.26 | 7.12 | 7.18 | 7.18 | -0.28% | 6,176 |
| Mar 3, 2026 | 7.44 | 7.44 | 7.12 | 7.20 | 7.20 | -4.00% | 14,562 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.44 | 7.50 | 7.50 | -1.57% | 6,099 |
| Feb 27, 2026 | 7.62 | 7.62 | 7.56 | 7.62 | 7.62 | 0.26% | 2,096 |
| Feb 26, 2026 | 7.62 | 7.66 | 7.54 | 7.60 | 7.60 | -0.26% | 12,401 |
| Feb 25, 2026 | 7.66 | 7.68 | 7.58 | 7.62 | 7.62 | 0.53% | 5,901 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.58 | 7.58 | 7.58 | -0.52% | 1,379 |
| Feb 23, 2026 | 7.56 | 7.76 | 7.56 | 7.62 | 7.62 | 0.79% | 9,067 |
| Feb 20, 2026 | 7.68 | 7.68 | 7.52 | 7.56 | 7.56 | -0.79% | 3,320 |
| Feb 19, 2026 | 7.70 | 7.90 | 7.62 | 7.62 | 7.62 | -2.56% | 6,269 |
| Feb 18, 2026 | 7.74 | 8.00 | 7.70 | 7.82 | 7.82 | 1.56% | 20,376 |
| Feb 17, 2026 | 7.74 | 7.80 | 7.58 | 7.70 | 7.70 | -0.52% | 3,828 |
| Feb 16, 2026 | 7.70 | 7.84 | 7.62 | 7.74 | 7.74 | 0.26% | 4,509 |
| Feb 13, 2026 | 7.74 | 7.74 | 7.60 | 7.72 | 7.72 | -0.77% | 2,447 |
| Feb 12, 2026 | 7.88 | 7.92 | 7.64 | 7.78 | 7.78 | -1.02% | 8,288 |
| Feb 11, 2026 | 7.66 | 7.96 | 7.64 | 7.86 | 7.86 | 2.61% | 16,998 |
| Feb 10, 2026 | 7.40 | 7.74 | 7.32 | 7.66 | 7.66 | 3.51% | 23,389 |
| Feb 9, 2026 | 7.38 | 7.40 | 7.32 | 7.40 | 7.40 | 0.54% | 10,143 |
| Feb 6, 2026 | 7.46 | 7.46 | 7.30 | 7.36 | 7.36 | - | 9,391 |
| Feb 5, 2026 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -1.08% | 7,777 |
| Feb 4, 2026 | 7.34 | 7.44 | 7.28 | 7.44 | 7.44 | 1.64% | 2,169 |
| Feb 3, 2026 | 7.46 | 7.54 | 7.28 | 7.32 | 7.32 | -2.66% | 6,708 |
| Feb 2, 2026 | 7.40 | 7.52 | 7.24 | 7.52 | 7.52 | 1.08% | 3,539 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.28 | 7.44 | 7.44 | 0.27% | 8,171 |
| Jan 29, 2026 | 7.64 | 7.64 | 7.16 | 7.42 | 7.42 | -3.64% | 23,483 |
| Jan 28, 2026 | 7.70 | 7.72 | 7.60 | 7.70 | 7.70 | 1.05% | 7,213 |
| Jan 27, 2026 | 7.68 | 7.74 | 7.56 | 7.62 | 7.62 | -0.78% | 4,991 |
| Jan 26, 2026 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | -1.03% | 3,966 |
| Jan 23, 2026 | 7.66 | 7.76 | 7.60 | 7.76 | 7.76 | 0.52% | 3,696 |
| Jan 22, 2026 | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | 1.05% | 8,034 |
| Jan 21, 2026 | 7.74 | 7.74 | 7.54 | 7.64 | 7.64 | 1.60% | 3,030 |
| Jan 20, 2026 | 7.74 | 7.78 | 7.50 | 7.52 | 7.52 | -4.08% | 8,168 |
| Jan 19, 2026 | 7.86 | 7.96 | 7.58 | 7.84 | 7.84 | -1.75% | 11,665 |
| Jan 16, 2026 | 7.84 | 8.00 | 7.82 | 7.98 | 7.98 | 1.01% | 4,065 |
| Jan 15, 2026 | 7.94 | 8.02 | 7.80 | 7.90 | 7.90 | 0.77% | 6,536 |
| Jan 14, 2026 | 8.12 | 8.18 | 7.76 | 7.84 | 7.84 | -3.45% | 12,023 |
| Jan 13, 2026 | 7.88 | 8.34 | 7.84 | 8.12 | 8.12 | 2.53% | 22,316 |
| Jan 12, 2026 | 7.96 | 8.10 | 7.86 | 7.92 | 7.92 | -0.50% | 9,177 |
| Jan 9, 2026 | 8.04 | 8.04 | 7.84 | 7.96 | 7.96 | -0.50% | 9,293 |
| Jan 8, 2026 | 8.02 | 8.06 | 7.90 | 8.00 | 8.00 | -0.25% | 5,639 |
| Jan 7, 2026 | 8.28 | 8.28 | 7.92 | 8.02 | 8.02 | -1.96% | 10,759 |
| Jan 5, 2026 | 8.18 | 8.36 | 7.98 | 8.18 | 8.18 | - | 15,767 |
| Jan 2, 2026 | 7.86 | 8.18 | 7.82 | 8.18 | 8.18 | 3.02% | 19,225 |
| Dec 30, 2025 | 7.48 | 8.04 | 7.40 | 7.94 | 7.94 | 6.43% | 32,157 |
| Dec 29, 2025 | 7.58 | 7.58 | 7.38 | 7.46 | 7.46 | -1.58% | 3,986 |
| Dec 23, 2025 | 7.44 | 7.58 | 7.32 | 7.58 | 7.58 | 1.34% | 16,138 |
| Dec 22, 2025 | 7.40 | 7.74 | 7.14 | 7.48 | 7.48 | -6.50% | 64,887 |
| Dec 19, 2025 | 8.14 | 8.18 | 7.90 | 8.00 | 8.00 | -0.50% | 7,942 |
| Dec 18, 2025 | 7.98 | 8.06 | 7.70 | 8.04 | 8.04 | 0.50% | 32,127 |
| Dec 17, 2025 | 7.52 | 8.60 | 7.52 | 8.00 | 8.00 | 5.54% | 126,869 |
| Dec 16, 2025 | 7.34 | 7.72 | 7.32 | 7.58 | 7.58 | 3.27% | 15,284 |
| Dec 15, 2025 | 7.60 | 7.60 | 7.20 | 7.34 | 7.34 | -2.65% | 19,240 |
| Dec 12, 2025 | 7.86 | 7.86 | 7.44 | 7.54 | 7.54 | -4.31% | 25,898 |
| Dec 11, 2025 | 8.04 | 8.38 | 7.64 | 7.88 | 7.88 | -2.48% | 79,145 |
| Dec 10, 2025 | 6.88 | 8.66 | 6.88 | 8.08 | 8.08 | 18.48% | 313,438 |
| Dec 9, 2025 | 6.76 | 6.84 | 6.70 | 6.82 | 6.82 | 1.19% | 13,292 |
| Dec 8, 2025 | 6.76 | 6.80 | 6.68 | 6.74 | 6.74 | -0.88% | 6,845 |
| Dec 5, 2025 | 6.84 | 6.96 | 6.74 | 6.80 | 6.80 | -0.58% | 29,909 |
| Dec 4, 2025 | 6.86 | 6.86 | 6.78 | 6.84 | 6.84 | -0.58% | 1,874 |
| Dec 3, 2025 | 6.84 | 6.88 | 6.78 | 6.88 | 6.88 | 0.58% | 3,508 |
| Dec 2, 2025 | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | - | 1,435 |
| Dec 1, 2025 | 6.88 | 6.90 | 6.72 | 6.84 | 6.84 | -0.29% | 4,053 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.78 | 6.86 | 6.86 | 0.59% | 1,686 |
| Nov 27, 2025 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | -0.87% | 1,266 |
| Nov 26, 2025 | 6.80 | 6.90 | 6.70 | 6.88 | 6.88 | 1.78% | 6,322 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.66 | 6.76 | 6.76 | 0.60% | 5,119 |
| Nov 24, 2025 | 6.72 | 6.80 | 6.40 | 6.72 | 6.72 | -2.04% | 15,117 |
| Nov 21, 2025 | 6.88 | 6.94 | 6.72 | 6.86 | 6.86 | -0.58% | 3,486 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | -0.58% | 926 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.82 | 6.94 | 6.94 | -0.57% | 4,104 |
| Nov 18, 2025 | 7.04 | 7.06 | 6.82 | 6.98 | 6.98 | -0.85% | 5,940 |
| Nov 17, 2025 | 6.96 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,781 |
| Nov 14, 2025 | 7.08 | 7.08 | 6.92 | 7.04 | 7.04 | -0.56% | 6,438 |
| Nov 13, 2025 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 3,917 |
| Nov 12, 2025 | 7.06 | 7.10 | 7.02 | 7.10 | 7.10 | 0.57% | 1,522 |
| Nov 10, 2025 | 7.08 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 7,557 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.08 | 7.14 | 7.14 | -0.28% | 2,916 |
| Nov 6, 2025 | 7.10 | 7.22 | 7.10 | 7.16 | 7.16 | - | 4,604 |
| Nov 5, 2025 | 7.18 | 7.18 | 7.08 | 7.16 | 7.16 | -0.83% | 5,532 |
| Nov 4, 2025 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | -0.82% | 2,304 |
| Nov 3, 2025 | 7.22 | 7.30 | 7.16 | 7.28 | 7.28 | 1.11% | 7,699 |
| Oct 31, 2025 | 7.14 | 7.30 | 7.12 | 7.20 | 7.20 | -0.83% | 2,920 |
| Oct 30, 2025 | 7.12 | 7.26 | 7.10 | 7.26 | 7.26 | 1.40% | 3,800 |
| Oct 29, 2025 | 7.06 | 7.30 | 7.06 | 7.16 | 7.16 | -0.28% | 802 |
| Oct 28, 2025 | 6.98 | 7.30 | 6.92 | 7.18 | 7.18 | 2.57% | 9,129 |
| Oct 27, 2025 | 7.10 | 7.14 | 6.90 | 7.00 | 7.00 | -1.41% | 12,098 |
| Oct 24, 2025 | 7.10 | 7.12 | 6.92 | 7.10 | 7.10 | 1.43% | 5,962 |
| Oct 23, 2025 | 7.12 | 7.30 | 6.98 | 7.00 | 7.00 | 1.45% | 26,530 |
| Oct 22, 2025 | 6.90 | 6.98 | 6.84 | 6.90 | 6.90 | -0.29% | 11,294 |
| Oct 21, 2025 | 7.04 | 7.04 | 6.90 | 6.92 | 6.92 | -0.86% | 3,646 |
| Oct 20, 2025 | 6.96 | 7.06 | 6.96 | 6.98 | 6.98 | 0.58% | 2,820 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -0.86% | 2,686 |
| Oct 16, 2025 | 6.96 | 7.10 | 6.94 | 7.00 | 7.00 | - | 1,044 |
| Oct 15, 2025 | 6.96 | 7.14 | 6.90 | 7.00 | 7.00 | 0.57% | 5,111 |
| Oct 14, 2025 | 7.10 | 7.40 | 6.40 | 6.96 | 6.96 | -2.52% | 52,174 |
| Oct 13, 2025 | 7.20 | 7.24 | 7.10 | 7.14 | 7.14 | 0.56% | 7,274 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.66% | 3,220 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | -1.63% | 3,190 |
| Oct 8, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.94% | 1,565 |