M.W. Trade SA (WSE:MWT)
Poland
· Delayed Price · Currency is PLN 3.480
0.00 (0.00%)
Apr 28, 2026, 3:28 PM CET
M.W. Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 501 |
| Apr 27, 2026 | 3.26 | 3.48 | 3.20 | 3.48 | 3.48 | 8.75% | 1,806 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -7.51% | 641 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -6.49% | 991 |
| Apr 22, 2026 | 3.84 | 3.84 | 3.40 | 3.70 | 3.70 | -3.65% | 9,759 |
| Apr 21, 2026 | 3.50 | 3.84 | 3.30 | 3.84 | 3.84 | 9.71% | 2,474 |
| Apr 20, 2026 | 3.50 | 3.84 | 3.50 | 3.50 | 3.50 | -1.13% | 4,291 |
| Apr 17, 2026 | 3.60 | 3.80 | 3.50 | 3.54 | 3.54 | -6.84% | 1,196 |
| Apr 16, 2026 | 3.50 | 3.80 | 3.30 | 3.80 | 3.80 | - | 3,165 |
| Apr 15, 2026 | 3.60 | 3.80 | 3.42 | 3.80 | 3.80 | 5.56% | 2,859 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.60 | 3.60 | 3.60 | -7.69% | 3,281 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | -2.01% | 395 |
| Apr 10, 2026 | 4.10 | 4.10 | 3.76 | 3.98 | 3.98 | 4.19% | 2,373 |
| Apr 9, 2026 | 3.82 | 4.00 | 3.82 | 3.82 | 3.82 | -1.55% | 1,226 |
| Apr 8, 2026 | 4.18 | 4.40 | 3.86 | 3.88 | 3.88 | -7.18% | 893 |
| Apr 7, 2026 | 4.10 | 4.18 | 3.90 | 4.18 | 4.18 | 0.97% | 5,346 |
| Apr 2, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 1,003 |
| Apr 1, 2026 | 4.40 | 4.40 | 3.96 | 4.16 | 4.16 | -4.59% | 6,193 |
| Mar 31, 2026 | 4.10 | 4.50 | 3.70 | 4.36 | 4.36 | 6.34% | 12,902 |
| Mar 30, 2026 | 3.40 | 4.10 | 3.40 | 4.10 | 4.10 | 21.30% | 36,611 |
| Mar 27, 2026 | 3.18 | 3.48 | 3.08 | 3.38 | 3.38 | 9.03% | 9,820 |
| Mar 26, 2026 | 3.08 | 3.26 | 3.08 | 3.10 | 3.10 | 3.33% | 8,959 |
| Mar 25, 2026 | 2.80 | 3.08 | 2.60 | 3.00 | 3.00 | 5.63% | 19,282 |
| Mar 24, 2026 | 3.14 | 3.18 | 2.84 | 2.84 | 2.84 | -5.33% | 5,157 |
| Mar 23, 2026 | 2.52 | 3.00 | 2.48 | 3.00 | 3.00 | 20.00% | 13,960 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | - | 1,102 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.46 | 2.50 | 2.50 | -10.07% | 5,966 |
| Mar 18, 2026 | 2.58 | 2.82 | 2.58 | 2.78 | 2.78 | 10.32% | 3,632 |
| Mar 17, 2026 | 2.68 | 2.68 | 2.52 | 2.52 | 2.52 | -4.55% | 1,003 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 1 |
| Mar 13, 2026 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -5.80% | 2,557 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1 |
| Mar 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 3 |
| Mar 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 2 |
| Mar 4, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | 960 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 5 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.72 | 2.72 | 2.72 | - | 1,004 |
| Feb 27, 2026 | 2.70 | 2.96 | 2.70 | 2.72 | 2.72 | -2.16% | 11,820 |
| Feb 26, 2026 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 1,005 |
| Feb 25, 2026 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | 3.13% | 1,097 |
| Feb 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | 1 |
| Feb 23, 2026 | 2.58 | 2.72 | 2.44 | 2.44 | 2.44 | -5.43% | 3,347 |
| Feb 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2 |
| Feb 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1 |
| Feb 18, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | - | 502 |
| Feb 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 1,523 |
| Feb 16, 2026 | 2.64 | 2.66 | 2.50 | 2.50 | 2.50 | -4.58% | 3,412 |
| Feb 13, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -5.76% | 3,705 |
| Feb 12, 2026 | 2.88 | 2.88 | 2.66 | 2.78 | 2.78 | -4.14% | 2,255 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 2 |
| Feb 10, 2026 | 2.90 | 2.90 | 2.68 | 2.88 | 2.88 | -0.69% | 1,161 |
| Feb 9, 2026 | 2.92 | 2.98 | 2.64 | 2.90 | 2.90 | -5.84% | 6,664 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Feb 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Feb 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 270 |
| Feb 2, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 5 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 1 |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 500 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 695 |
| Jan 27, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 901 |
| Jan 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 14 |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 932 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 100 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -6.79% | 570 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 100 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | 1 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | 1,005 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.02 | 3.24 | 3.24 | -1.82% | 513 |
| Jan 9, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 52 |
| Jan 8, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 1,001 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.14 | 3.30 | 3.30 | - | 23 |
| Jan 5, 2026 | 3.00 | 3.40 | 2.80 | 3.30 | 3.30 | 10.00% | 6,526 |
| Jan 2, 2026 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 1,606 |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 23 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 1,996 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 100 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 404 |
| Dec 18, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 5.44% | 505 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 2 |
| Dec 16, 2025 | 2.96 | 2.96 | 2.76 | 2.94 | 2.94 | -1.34% | 4,003 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.74 | 2.98 | 2.98 | -3.87% | 2,364 |
| Dec 12, 2025 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 0.65% | 2,447 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | 3.36% | 2,992 |
| Dec 10, 2025 | 3.28 | 3.28 | 2.98 | 2.98 | 2.98 | -10.78% | 3,993 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.16 | 3.34 | 3.34 | -1.18% | 393 |
| Dec 8, 2025 | 3.18 | 3.48 | 3.18 | 3.38 | 3.38 | 6.29% | 9,631 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 2 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 2 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,176 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -7.74% | 1,335 |
| Dec 1, 2025 | 3.18 | 3.48 | 3.02 | 3.36 | 3.36 | 5.66% | 11,120 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.00 | 3.18 | 3.18 | -1.24% | 14,925 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -3.01% | 22 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | 204 |
| Nov 24, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 9,335 |
| Nov 21, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 2.47% | 8,011 |
| Nov 20, 2025 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -6.36% | 12,613 |
| Nov 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1 |