Mostostal Zabrze S.A. (WSE:MSZ)
Poland
· Delayed Price · Currency is PLN 5.87
-0.02 (-0.34%)
Mar 6, 2026, 5:00 PM CET
Mostostal Zabrze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.97 | 5.98 | 5.90 | 5.90 | - | 0.17% | 11,151 |
| Mar 5, 2026 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -1.51% | 21,315 |
| Mar 4, 2026 | 5.87 | 6.00 | 5.86 | 5.98 | 5.98 | 1.53% | 53,798 |
| Mar 3, 2026 | 6.16 | 6.16 | 5.86 | 5.89 | 5.89 | -5.00% | 90,668 |
| Mar 2, 2026 | 6.29 | 6.29 | 6.03 | 6.20 | 6.20 | -1.74% | 56,627 |
| Feb 27, 2026 | 6.25 | 6.36 | 6.23 | 6.31 | 6.31 | 0.64% | 21,015 |
| Feb 26, 2026 | 6.26 | 6.36 | 6.20 | 6.27 | 6.27 | -1.10% | 30,373 |
| Feb 25, 2026 | 6.33 | 6.36 | 6.28 | 6.34 | 6.34 | -0.31% | 7,251 |
| Feb 24, 2026 | 6.38 | 6.40 | 6.25 | 6.36 | 6.36 | -0.47% | 9,446 |
| Feb 23, 2026 | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | 2.08% | 11,506 |
| Feb 20, 2026 | 6.31 | 6.31 | 6.23 | 6.26 | 6.26 | -0.79% | 32,829 |
| Feb 19, 2026 | 6.37 | 6.44 | 6.27 | 6.31 | 6.31 | -0.94% | 27,800 |
| Feb 18, 2026 | 6.32 | 6.41 | 6.32 | 6.37 | 6.37 | 0.31% | 22,832 |
| Feb 17, 2026 | 6.45 | 6.46 | 6.34 | 6.35 | 6.35 | -0.47% | 12,496 |
| Feb 16, 2026 | 6.50 | 6.50 | 6.34 | 6.38 | 6.38 | -1.39% | 48,783 |
| Feb 13, 2026 | 6.53 | 6.54 | 6.40 | 6.47 | 6.47 | -1.07% | 21,153 |
| Feb 12, 2026 | 6.42 | 6.56 | 6.40 | 6.54 | 6.54 | 2.19% | 56,908 |
| Feb 11, 2026 | 6.38 | 6.45 | 6.25 | 6.40 | 6.40 | -0.47% | 45,581 |
| Feb 10, 2026 | 6.45 | 6.48 | 6.35 | 6.43 | 6.43 | -0.31% | 23,025 |
| Feb 9, 2026 | 6.40 | 6.48 | 6.33 | 6.45 | 6.45 | 0.16% | 12,606 |
| Feb 6, 2026 | 6.30 | 6.44 | 6.26 | 6.44 | 6.44 | 1.58% | 33,152 |
| Feb 5, 2026 | 6.32 | 6.38 | 6.26 | 6.34 | 6.34 | -0.47% | 23,208 |
| Feb 4, 2026 | 6.36 | 6.40 | 6.27 | 6.37 | 6.37 | -0.47% | 37,198 |
| Feb 3, 2026 | 6.41 | 6.44 | 6.37 | 6.40 | 6.40 | -0.93% | 42,055 |
| Feb 2, 2026 | 6.45 | 6.47 | 6.36 | 6.46 | 6.46 | -0.15% | 78,459 |
| Jan 30, 2026 | 6.57 | 6.57 | 6.42 | 6.47 | 6.47 | -0.77% | 35,470 |
| Jan 29, 2026 | 6.57 | 6.57 | 6.49 | 6.52 | 6.52 | -0.46% | 40,008 |
| Jan 28, 2026 | 6.54 | 6.55 | 6.50 | 6.55 | 6.55 | -0.30% | 20,396 |
| Jan 27, 2026 | 6.50 | 6.57 | 6.45 | 6.57 | 6.57 | 0.61% | 39,526 |
| Jan 26, 2026 | 6.59 | 6.59 | 6.49 | 6.53 | 6.53 | 0.15% | 46,620 |
| Jan 23, 2026 | 6.60 | 6.63 | 6.50 | 6.52 | 6.52 | -1.81% | 40,482 |
| Jan 22, 2026 | 6.53 | 6.65 | 6.52 | 6.64 | 6.64 | 1.22% | 31,687 |
| Jan 21, 2026 | 6.57 | 6.57 | 6.50 | 6.56 | 6.56 | -0.15% | 28,670 |
| Jan 20, 2026 | 6.67 | 6.67 | 6.52 | 6.57 | 6.57 | -0.15% | 16,218 |
| Jan 19, 2026 | 6.60 | 6.69 | 6.58 | 6.58 | 6.58 | -0.60% | 14,181 |
| Jan 16, 2026 | 6.40 | 6.80 | 6.38 | 6.62 | 6.62 | 3.44% | 134,185 |
| Jan 15, 2026 | 6.35 | 6.47 | 6.35 | 6.40 | 6.40 | 0.79% | 50,316 |
| Jan 14, 2026 | 6.42 | 6.45 | 6.35 | 6.35 | 6.35 | -1.40% | 35,606 |
| Jan 13, 2026 | 6.48 | 6.55 | 6.44 | 6.44 | 6.44 | -1.68% | 52,317 |
| Jan 12, 2026 | 6.56 | 6.56 | 6.45 | 6.55 | 6.55 | 0.31% | 47,036 |
| Jan 9, 2026 | 6.53 | 6.55 | 6.48 | 6.53 | 6.53 | -0.15% | 23,860 |
| Jan 8, 2026 | 6.50 | 6.59 | 6.49 | 6.54 | 6.54 | 0.62% | 44,113 |
| Jan 7, 2026 | 6.36 | 6.58 | 6.35 | 6.50 | 6.50 | 2.20% | 105,300 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.30 | 6.36 | 6.36 | -0.63% | 56,091 |
| Jan 2, 2026 | 6.30 | 6.44 | 6.25 | 6.40 | 6.40 | 1.59% | 97,759 |
| Dec 30, 2025 | 6.25 | 6.42 | 6.25 | 6.30 | 6.30 | 0.96% | 33,229 |
| Dec 29, 2025 | 6.19 | 6.30 | 6.18 | 6.24 | 6.24 | 0.97% | 75,426 |
| Dec 23, 2025 | 6.27 | 6.32 | 6.18 | 6.18 | 6.18 | -1.44% | 102,769 |
| Dec 22, 2025 | 6.37 | 6.37 | 6.26 | 6.27 | 6.27 | -1.72% | 90,857 |
| Dec 19, 2025 | 6.49 | 6.49 | 6.34 | 6.38 | 6.38 | -0.93% | 37,253 |
| Dec 18, 2025 | 6.49 | 6.49 | 6.38 | 6.44 | 6.44 | -0.77% | 22,744 |
| Dec 17, 2025 | 6.48 | 6.57 | 6.48 | 6.49 | 6.49 | -0.31% | 15,185 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.47 | 6.51 | 6.51 | -1.36% | 21,897 |
| Dec 15, 2025 | 6.66 | 6.66 | 6.27 | 6.60 | 6.60 | -1.20% | 81,304 |
| Dec 12, 2025 | 6.68 | 6.68 | 6.61 | 6.68 | 6.68 | -0.15% | 34,556 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.63 | 6.69 | 6.69 | - | 42,292 |
| Dec 10, 2025 | 6.66 | 6.85 | 6.65 | 6.69 | 6.69 | 0.45% | 90,421 |
| Dec 9, 2025 | 6.53 | 6.69 | 6.52 | 6.66 | 6.66 | 2.15% | 28,065 |
| Dec 8, 2025 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | -1.21% | 23,335 |
| Dec 5, 2025 | 6.50 | 6.63 | 6.46 | 6.60 | 6.60 | 1.07% | 48,705 |
| Dec 4, 2025 | 6.50 | 6.59 | 6.49 | 6.53 | 6.53 | 0.46% | 20,637 |
| Dec 3, 2025 | 6.59 | 6.59 | 6.48 | 6.50 | 6.50 | -0.91% | 13,937 |
| Dec 2, 2025 | 6.55 | 6.63 | 6.53 | 6.56 | 6.56 | -1.20% | 25,083 |
| Dec 1, 2025 | 6.60 | 6.73 | 6.47 | 6.64 | 6.64 | 0.15% | 30,798 |
| Nov 28, 2025 | 6.61 | 6.64 | 6.47 | 6.63 | 6.63 | 0.30% | 20,286 |
| Nov 27, 2025 | 6.59 | 6.66 | 6.55 | 6.61 | 6.61 | 0.30% | 23,186 |
| Nov 26, 2025 | 6.61 | 6.66 | 6.42 | 6.59 | 6.59 | 0.15% | 10,740 |
| Nov 25, 2025 | 6.35 | 6.67 | 6.30 | 6.58 | 6.58 | 4.28% | 41,203 |
| Nov 24, 2025 | 6.22 | 6.35 | 6.22 | 6.31 | 6.31 | 1.12% | 19,865 |
| Nov 21, 2025 | 6.30 | 6.35 | 6.20 | 6.24 | 6.24 | -1.42% | 22,369 |
| Nov 20, 2025 | 6.38 | 6.39 | 6.31 | 6.33 | 6.33 | -0.78% | 20,235 |
| Nov 19, 2025 | 6.23 | 6.39 | 6.22 | 6.38 | 6.38 | 2.57% | 53,625 |
| Nov 18, 2025 | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | -2.20% | 44,646 |
| Nov 17, 2025 | 6.33 | 6.50 | 6.20 | 6.36 | 6.36 | -1.09% | 53,720 |
| Nov 14, 2025 | 6.47 | 6.56 | 6.39 | 6.43 | 6.43 | -2.28% | 39,504 |
| Nov 13, 2025 | 6.66 | 6.66 | 6.48 | 6.58 | 6.58 | -1.20% | 25,563 |
| Nov 12, 2025 | 6.68 | 6.70 | 6.46 | 6.66 | 6.66 | -0.30% | 36,642 |
| Nov 10, 2025 | 6.64 | 6.70 | 6.53 | 6.68 | 6.68 | 0.60% | 39,295 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.56 | 6.64 | 6.64 | -0.75% | 33,967 |
| Nov 6, 2025 | 6.78 | 6.78 | 6.65 | 6.69 | 6.69 | -1.33% | 10,509 |
| Nov 5, 2025 | 6.78 | 6.80 | 6.70 | 6.78 | 6.78 | 1.19% | 11,224 |
| Nov 4, 2025 | 6.85 | 6.85 | 6.67 | 6.70 | 6.70 | -1.47% | 20,632 |
| Nov 3, 2025 | 6.73 | 6.85 | 6.71 | 6.80 | 6.80 | 1.49% | 46,867 |
| Oct 31, 2025 | 6.62 | 6.73 | 6.62 | 6.70 | 6.70 | - | 87,538 |
| Oct 30, 2025 | 6.62 | 6.73 | 6.62 | 6.70 | 6.70 | 1.36% | 51,486 |
| Oct 29, 2025 | 6.69 | 6.69 | 6.52 | 6.61 | 6.61 | -0.60% | 31,256 |
| Oct 28, 2025 | 6.67 | 6.75 | 6.65 | 6.65 | 6.65 | -0.30% | 27,575 |
| Oct 27, 2025 | 6.79 | 6.80 | 6.67 | 6.67 | 6.67 | -2.20% | 27,822 |
| Oct 24, 2025 | 6.81 | 6.85 | 6.51 | 6.82 | 6.82 | -0.15% | 71,221 |
| Oct 23, 2025 | 6.85 | 6.91 | 6.83 | 6.83 | 6.83 | - | 18,969 |
| Oct 22, 2025 | 6.85 | 6.92 | 6.83 | 6.83 | 6.83 | -0.29% | 40,787 |
| Oct 21, 2025 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.58% | 19,336 |
| Oct 20, 2025 | 6.79 | 6.90 | 6.79 | 6.89 | 6.89 | 2.84% | 60,648 |
| Oct 17, 2025 | 6.77 | 6.77 | 6.65 | 6.70 | 6.70 | -0.30% | 36,062 |
| Oct 16, 2025 | 6.72 | 6.80 | 6.69 | 6.72 | 6.72 | - | 15,960 |
| Oct 15, 2025 | 6.67 | 6.80 | 6.67 | 6.72 | 6.72 | 1.05% | 35,137 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 34,660 |
| Oct 13, 2025 | 6.66 | 6.80 | 6.65 | 6.75 | 6.75 | 1.35% | 36,530 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.66 | 6.66 | 6.66 | -0.89% | 35,047 |
| Oct 9, 2025 | 6.77 | 6.77 | 6.70 | 6.72 | 6.72 | 0.60% | 15,733 |