Mostostal Zabrze S.A. (WSE:MSZ)
Poland
· Delayed Price · Currency is PLN 6.60
-0.04 (-0.60%)
Apr 28, 2026, 5:00 PM CET
Mostostal Zabrze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.63 | 6.66 | 6.56 | 6.60 | 6.60 | -0.60% | 29,715 |
| Apr 27, 2026 | 6.65 | 6.73 | 6.62 | 6.64 | 6.64 | -1.04% | 39,163 |
| Apr 24, 2026 | 6.72 | 6.72 | 6.62 | 6.71 | 6.71 | -0.15% | 33,725 |
| Apr 23, 2026 | 6.54 | 6.72 | 6.53 | 6.72 | 6.72 | 2.75% | 44,979 |
| Apr 22, 2026 | 6.72 | 6.75 | 6.54 | 6.54 | 6.54 | -2.53% | 44,837 |
| Apr 21, 2026 | 6.88 | 6.88 | 6.62 | 6.71 | 6.71 | -2.47% | 62,028 |
| Apr 20, 2026 | 6.95 | 6.97 | 6.80 | 6.88 | 6.88 | -0.58% | 50,997 |
| Apr 17, 2026 | 6.57 | 6.95 | 6.57 | 6.92 | 6.92 | 5.17% | 145,163 |
| Apr 16, 2026 | 6.55 | 6.59 | 6.51 | 6.58 | 6.58 | 0.77% | 70,500 |
| Apr 15, 2026 | 6.61 | 6.66 | 6.45 | 6.53 | 6.53 | -1.21% | 76,479 |
| Apr 14, 2026 | 6.50 | 6.68 | 6.40 | 6.61 | 6.61 | -4.76% | 253,276 |
| Apr 13, 2026 | 6.68 | 7.24 | 6.68 | 6.94 | 6.94 | 4.36% | 99,295 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.57 | 6.65 | 6.65 | -0.75% | 27,723 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 55,149 |
| Apr 8, 2026 | 6.53 | 6.75 | 6.50 | 6.65 | 6.65 | 3.91% | 92,734 |
| Apr 7, 2026 | 6.10 | 6.64 | 6.05 | 6.40 | 6.40 | 5.79% | 135,954 |
| Apr 2, 2026 | 6.08 | 6.08 | 5.94 | 6.05 | 6.05 | -0.49% | 15,327 |
| Apr 1, 2026 | 5.71 | 6.12 | 5.71 | 6.08 | 6.08 | 6.48% | 118,056 |
| Mar 31, 2026 | 5.64 | 5.73 | 5.64 | 5.71 | 5.71 | 1.24% | 15,479 |
| Mar 30, 2026 | 5.75 | 5.85 | 5.58 | 5.64 | 5.64 | -2.42% | 43,875 |
| Mar 27, 2026 | 5.82 | 5.87 | 5.74 | 5.78 | 5.78 | -1.70% | 14,764 |
| Mar 26, 2026 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | 2.26% | 9,876 |
| Mar 25, 2026 | 5.70 | 5.96 | 5.57 | 5.75 | 5.75 | 0.88% | 40,695 |
| Mar 24, 2026 | 5.70 | 5.73 | 5.60 | 5.70 | 5.70 | 0.71% | 7,454 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.56 | 5.66 | 5.66 | -3.25% | 47,049 |
| Mar 20, 2026 | 5.85 | 5.95 | 5.79 | 5.85 | 5.85 | -0.34% | 27,747 |
| Mar 19, 2026 | 5.91 | 5.95 | 5.79 | 5.87 | 5.87 | -1.84% | 21,001 |
| Mar 18, 2026 | 5.89 | 6.02 | 5.84 | 5.98 | 5.98 | 2.40% | 43,511 |
| Mar 17, 2026 | 5.83 | 5.98 | 5.77 | 5.84 | 5.84 | 0.17% | 149,068 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.74 | 5.83 | 5.83 | -1.19% | 18,178 |
| Mar 13, 2026 | 6.01 | 6.07 | 5.71 | 5.90 | 5.90 | -3.28% | 89,280 |
| Mar 12, 2026 | 6.10 | 6.19 | 6.04 | 6.10 | 6.10 | 0.33% | 23,129 |
| Mar 11, 2026 | 5.95 | 6.39 | 5.92 | 6.08 | 6.08 | 2.70% | 76,504 |
| Mar 10, 2026 | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | 3.86% | 128,065 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.56 | 5.70 | 5.70 | -2.90% | 61,582 |
| Mar 6, 2026 | 5.97 | 5.98 | 5.81 | 5.87 | 5.87 | -0.34% | 42,936 |
| 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 |