Mostostal Warszawa S.A. (WSE:MSW)
Poland
· Delayed Price · Currency is PLN 5.26
+0.08 (1.54%)
Apr 28, 2026, 5:03 PM CET
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.12 | 5.24 | 5.12 | 5.20 | - | 0.39% | 3,923 |
| Apr 27, 2026 | 5.04 | 5.26 | 5.04 | 5.18 | 5.18 | 1.97% | 10,348 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -1.55% | 20,723 |
| Apr 23, 2026 | 5.30 | 5.36 | 5.00 | 5.16 | 5.16 | -3.73% | 18,250 |
| Apr 22, 2026 | 5.30 | 5.40 | 5.20 | 5.36 | 5.36 | 0.37% | 17,121 |
| Apr 21, 2026 | 5.68 | 5.68 | 5.14 | 5.34 | 5.34 | -6.97% | 97,432 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.50 | 5.74 | 5.74 | -5.28% | 37,180 |
| Apr 17, 2026 | 6.20 | 6.20 | 5.62 | 6.06 | 6.06 | -1.94% | 59,453 |
| Apr 16, 2026 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | 0.32% | 4,550 |
| Apr 15, 2026 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | -0.32% | 4,609 |
| Apr 14, 2026 | 6.16 | 6.20 | 6.12 | 6.18 | 6.18 | 0.32% | 3,133 |
| Apr 13, 2026 | 6.00 | 6.18 | 5.90 | 6.16 | 6.16 | -1.60% | 17,961 |
| Apr 10, 2026 | 6.24 | 6.34 | 6.14 | 6.26 | 6.26 | 0.32% | 7,065 |
| Apr 9, 2026 | 6.14 | 6.30 | 6.14 | 6.24 | 6.24 | 0.97% | 3,592 |
| Apr 8, 2026 | 6.12 | 6.30 | 5.90 | 6.18 | 6.18 | 0.98% | 15,299 |
| Apr 7, 2026 | 6.36 | 6.40 | 5.98 | 6.12 | 6.12 | -4.38% | 15,602 |
| Apr 2, 2026 | 6.50 | 6.54 | 6.26 | 6.40 | 6.40 | -0.62% | 13,800 |
| Apr 1, 2026 | 6.66 | 7.00 | 6.38 | 6.44 | 6.44 | -0.62% | 15,423 |
| Mar 31, 2026 | 6.50 | 6.56 | 6.14 | 6.48 | 6.48 | -3.86% | 23,404 |
| Mar 30, 2026 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | -1.46% | 1,797 |
| Mar 27, 2026 | 6.84 | 6.84 | 6.72 | 6.84 | 6.84 | 0.59% | 1,658 |
| Mar 26, 2026 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | -1.45% | 1,624 |
| Mar 25, 2026 | 6.84 | 6.90 | 6.78 | 6.90 | 6.90 | 1.77% | 6,030 |
| Mar 24, 2026 | 6.80 | 6.88 | 6.70 | 6.78 | 6.78 | -1.74% | 2,786 |
| Mar 23, 2026 | 6.94 | 6.94 | 6.74 | 6.90 | 6.90 | 0.29% | 3,300 |
| Mar 20, 2026 | 6.90 | 6.98 | 6.88 | 6.88 | 6.88 | -0.29% | 831 |
| Mar 19, 2026 | 6.92 | 6.98 | 6.80 | 6.90 | 6.90 | -1.15% | 4,316 |
| Mar 18, 2026 | 7.06 | 7.06 | 6.90 | 6.98 | 6.98 | -0.29% | 6,816 |
| Mar 17, 2026 | 6.84 | 7.06 | 6.80 | 7.00 | 7.00 | 2.34% | 11,534 |
| Mar 16, 2026 | 6.80 | 6.86 | 6.80 | 6.84 | 6.84 | -0.29% | 1,784 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | -0.29% | 2,831 |
| Mar 12, 2026 | 6.98 | 6.98 | 6.52 | 6.88 | 6.88 | -1.43% | 4,846 |
| Mar 11, 2026 | 6.96 | 7.08 | 6.96 | 6.98 | 6.98 | -1.41% | 1,409 |
| Mar 10, 2026 | 6.96 | 7.12 | 6.96 | 7.08 | 7.08 | 1.43% | 8,195 |
| Mar 9, 2026 | 7.06 | 7.06 | 6.90 | 6.98 | 6.98 | -0.85% | 9,393 |
| Mar 6, 2026 | 7.30 | 7.30 | 7.00 | 7.04 | 7.04 | -3.03% | 8,034 |
| 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 |