Mostostal Warszawa S.A. (WSE:MSW)
Poland
· Delayed Price · Currency is PLN 6.80
-0.04 (-0.58%)
At close: Dec 5, 2025
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7.26 | 7.36 | 7.12 | 7.20 | 7.20 | -0.83% | 7,830 |
| Oct 6, 2025 | 7.28 | 7.58 | 7.20 | 7.26 | 7.26 | -0.27% | 24,545 |
| Oct 3, 2025 | 6.84 | 7.36 | 6.80 | 7.28 | 7.28 | 5.20% | 47,678 |
| Oct 2, 2025 | 6.90 | 6.92 | 6.78 | 6.92 | 6.92 | 0.58% | 12,012 |
| Oct 1, 2025 | 6.70 | 6.98 | 6.68 | 6.88 | 6.88 | 2.69% | 21,417 |
| Sep 30, 2025 | 6.76 | 6.76 | 6.68 | 6.70 | 6.70 | -1.18% | 9,887 |
| Sep 29, 2025 | 7.02 | 7.04 | 6.72 | 6.78 | 6.78 | -4.24% | 21,712 |
| Sep 26, 2025 | 7.00 | 7.24 | 7.00 | 7.08 | 7.08 | 0.28% | 12,159 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.00 | 7.06 | 7.06 | -2.49% | 17,939 |
| Sep 24, 2025 | 7.42 | 7.50 | 7.16 | 7.24 | 7.24 | -3.47% | 6,702 |
| Sep 23, 2025 | 7.58 | 7.88 | 7.38 | 7.50 | 7.50 | 1.08% | 10,732 |
| Sep 22, 2025 | 7.62 | 7.80 | 7.30 | 7.42 | 7.42 | -2.62% | 10,757 |
| Sep 19, 2025 | 7.70 | 7.90 | 7.44 | 7.62 | 7.62 | -3.30% | 4,401 |
| Sep 18, 2025 | 7.76 | 8.00 | 7.60 | 7.88 | 7.88 | 1.55% | 15,263 |
| Sep 17, 2025 | 7.46 | 7.80 | 7.38 | 7.76 | 7.76 | 4.30% | 18,328 |
| Sep 16, 2025 | 7.36 | 7.68 | 7.30 | 7.44 | 7.44 | 2.20% | 22,568 |
| Sep 15, 2025 | 7.00 | 7.40 | 7.00 | 7.28 | 7.28 | 4.00% | 20,742 |
| Sep 12, 2025 | 7.16 | 7.20 | 6.96 | 7.00 | 7.00 | -3.05% | 5,346 |
| Sep 11, 2025 | 7.10 | 7.24 | 7.02 | 7.22 | 7.22 | 1.12% | 3,653 |
| Sep 10, 2025 | 7.26 | 7.26 | 7.00 | 7.14 | 7.14 | -1.92% | 9,745 |
| Sep 9, 2025 | 7.18 | 7.28 | 7.14 | 7.28 | 7.28 | - | 3,800 |
| Sep 8, 2025 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | - | 557 |
| Sep 5, 2025 | 7.34 | 7.48 | 7.22 | 7.28 | 7.28 | -0.82% | 6,092 |
| Sep 4, 2025 | 7.22 | 7.40 | 7.08 | 7.34 | 7.34 | 1.66% | 10,453 |
| Sep 3, 2025 | 7.02 | 7.44 | 6.96 | 7.22 | 7.22 | 1.69% | 13,022 |
| Sep 2, 2025 | 6.84 | 7.16 | 6.84 | 7.10 | 7.10 | 1.72% | 3,015 |
| Sep 1, 2025 | 7.00 | 7.08 | 6.82 | 6.98 | 6.98 | -0.29% | 2,907 |
| Aug 29, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,244 |
| Aug 28, 2025 | 6.92 | 7.10 | 6.92 | 7.00 | 7.00 | 1.16% | 3,032 |
| Aug 27, 2025 | 6.88 | 6.92 | 6.74 | 6.92 | 6.92 | 1.76% | 5,067 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -3.68% | 4,347 |
| Aug 25, 2025 | 7.28 | 7.28 | 6.92 | 7.06 | 7.06 | -1.12% | 3,652 |
| Aug 22, 2025 | 7.14 | 7.20 | 7.00 | 7.14 | 7.14 | 0.28% | 9,318 |
| Aug 21, 2025 | 7.34 | 7.34 | 7.12 | 7.12 | 7.12 | -1.66% | 4,587 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | -1.36% | 3,377 |
| Aug 19, 2025 | 7.36 | 7.38 | 7.32 | 7.34 | 7.34 | -0.81% | 4,906 |
| Aug 18, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.54% | 6,887 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.32 | 7.36 | 7.36 | -2.13% | 2,340 |
| Aug 13, 2025 | 7.56 | 7.56 | 7.42 | 7.52 | 7.52 | -0.79% | 947 |
| Aug 12, 2025 | 7.36 | 7.60 | 7.32 | 7.58 | 7.58 | -0.26% | 8,914 |
| Aug 11, 2025 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -1.81% | 1,453 |
| Aug 8, 2025 | 7.70 | 7.84 | 7.58 | 7.74 | 7.74 | 0.52% | 3,609 |
| Aug 7, 2025 | 7.54 | 7.82 | 7.50 | 7.70 | 7.70 | 2.67% | 6,470 |
| Aug 6, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -0.53% | 3,224 |
| Aug 5, 2025 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -0.79% | 1,372 |
| Aug 4, 2025 | 7.34 | 7.68 | 7.32 | 7.60 | 7.60 | 2.15% | 3,794 |
| Aug 1, 2025 | 7.46 | 7.54 | 7.30 | 7.44 | 7.44 | -2.87% | 6,783 |
| Jul 31, 2025 | 7.74 | 7.88 | 7.48 | 7.66 | 7.66 | -2.05% | 12,146 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.76 | 7.82 | 7.82 | 1.03% | 87 |
| Jul 29, 2025 | 7.74 | 7.94 | 7.70 | 7.74 | 7.74 | - | 2,449 |
| Jul 28, 2025 | 7.88 | 7.94 | 7.60 | 7.74 | 7.74 | -2.27% | 5,969 |
| Jul 25, 2025 | 7.94 | 8.00 | 7.82 | 7.92 | 7.92 | -2.22% | 5,379 |
| Jul 24, 2025 | 8.34 | 8.34 | 7.78 | 8.10 | 8.10 | -2.88% | 4,872 |
| Jul 23, 2025 | 8.20 | 8.48 | 8.20 | 8.34 | 8.34 | 1.96% | 13,490 |
| Jul 22, 2025 | 7.88 | 8.28 | 7.88 | 8.18 | 8.18 | 3.81% | 21,224 |
| Jul 21, 2025 | 7.74 | 8.00 | 7.74 | 7.88 | 7.88 | 1.55% | 3,517 |
| Jul 18, 2025 | 7.88 | 8.00 | 7.76 | 7.76 | 7.76 | -2.02% | 4,273 |
| Jul 17, 2025 | 7.80 | 8.00 | 7.52 | 7.92 | 7.92 | - | 13,637 |