Muza S.A. (WSE:MZA)
Poland
· Delayed Price · Currency is PLN 8.70
-0.22 (-2.47%)
Dec 5, 2025, 4:20 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.70 | 8.50 | 8.70 | - | -2.47% | 1,934 |
| Dec 4, 2025 | 9.44 | 9.44 | 8.60 | 8.92 | 8.92 | -5.51% | 1,051 |
| Dec 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 2 |
| Dec 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 4 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.44 | 9.44 | 9.44 | -4.65% | 817 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.43% | 50 |
| Nov 25, 2025 | 9.50 | 10.00 | 9.50 | 9.76 | 9.76 | -2.40% | 111 |
| Nov 24, 2025 | 10.25 | 10.25 | 9.80 | 10.00 | 10.00 | -2.44% | 1,387 |
| Nov 21, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 2.50% | 479 |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 142 |
| Nov 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 91 |
| Nov 18, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 500 |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | 50 |
| Nov 10, 2025 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | - | 219 |
| Nov 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 100 |
| Nov 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 10 |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | 3 |
| Nov 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 21 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 1,901 |
| Oct 30, 2025 | 10.90 | 10.90 | 10.40 | 10.60 | 10.60 | -2.75% | 305 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| Oct 28, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -2.68% | 1,122 |
| Oct 27, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -0.44% | 810 |
| Oct 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | 300 |
| Oct 21, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.77% | 37 |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 28 |
| Oct 16, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | -0.88% | 323 |
| Oct 14, 2025 | 11.70 | 11.70 | 11.35 | 11.35 | 11.35 | -1.30% | 555 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 64 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 60 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -2.13% | 1,513 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 171 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 30 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | 300 |
| Sep 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 4 |
| Sep 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 6 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 171 |
| Sep 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 300 |
| Sep 22, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -2.50% | 1,030 |
| Sep 19, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 2.13% | 2 |
| Sep 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 5 |
| Sep 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 10 |
| Sep 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.09% | 6 |
| Sep 9, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.14% | 748 |
| Sep 8, 2025 | 12.00 | 12.20 | 11.70 | 11.70 | 11.70 | -6.77% | 4,932 |
| Sep 5, 2025 | 12.15 | 12.55 | 12.00 | 12.55 | 12.55 | 0.40% | 372 |
| Sep 1, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 590 |
| Aug 29, 2025 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | - | 582 |
| Aug 28, 2025 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | 130 |
| Aug 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 300 |
| Aug 26, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.41% | 120 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -3.57% | 153 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 5 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -1.17% | 716 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 100 |
| Aug 18, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 27 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 108 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 23 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 30 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | 6 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | 35 |
| Aug 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | 25 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 12 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 1 |
| Jul 31, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 585 |
| Jul 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 1 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 11 |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 10 |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 1 |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 6 |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | 10 |
| Jul 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 14 |
| Jul 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 280 |
| Jul 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 573 |
| Jul 11, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 28 |
| Jul 10, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | 144 |
| Jul 9, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 1,270 |
| Jul 8, 2025 | 13.30 | 13.70 | 12.00 | 13.30 | 13.30 | -2.92% | 8,661 |
| Jul 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 46 |
| Jul 3, 2025 | 13.35 | 13.80 | 13.35 | 13.75 | 13.75 | 5.77% | 1,118 |
| Jul 2, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | -2.62% | 772 |
| Jul 1, 2025 | 12.85 | 13.35 | 12.80 | 13.35 | 13.35 | - | 1,459 |
| Jun 30, 2025 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 207 |
| Jun 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.69% | 20 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.62% | 70 |
| Jun 25, 2025 | 13.35 | 13.35 | 13.05 | 13.35 | 13.35 | -0.37% | 24 |
| Jun 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.90% | 50 |
| Jun 23, 2025 | 13.45 | 13.45 | 12.60 | 13.15 | 13.15 | -5.05% | 4,509 |
| Jun 17, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 1.84% | 5 |
| Jun 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.51% | 42 |
| Jun 11, 2025 | 13.85 | 13.95 | 13.60 | 13.95 | 13.95 | -1.06% | 315 |
| Jun 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 15 |
| Jun 9, 2025 | 13.50 | 13.95 | 13.30 | 13.95 | 13.95 | 3.33% | 533 |
| Jun 6, 2025 | 13.60 | 14.00 | 13.50 | 13.50 | 13.50 | -0.74% | 80 |