Muza S.A. (WSE:MZA)
Poland
· Delayed Price · Currency is PLN 7.96
-0.34 (-4.10%)
Mar 9, 2026, 12:04 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.94 | 8.30 | 7.94 | 8.30 | 8.30 | - | 11 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 68 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 11 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Feb 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.80% | 10 |
| Feb 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.58% | 65 |
| Feb 23, 2026 | 8.00 | 8.30 | 7.92 | 8.30 | 8.30 | - | 33 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 1,270 |
| Feb 19, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | -1.15% | 42 |
| Feb 18, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.57% | 1,016 |
| Feb 13, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 4 |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 30 |
| Feb 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | 30 |
| Feb 9, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -3.57% | 1,039 |
| Feb 6, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -3.45% | 1,346 |
| Feb 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 23 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5 |
| Feb 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 34 |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 34 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 95 |
| Jan 27, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 3.57% | 62 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 165 |
| Jan 22, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,415 |
| Jan 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -4.26% | 102 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | 391 |
| Jan 19, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 0.90% | 122 |
| Jan 16, 2026 | 8.92 | 9.12 | 8.92 | 8.92 | 8.92 | - | 256 |
| Jan 15, 2026 | 8.40 | 8.92 | 8.40 | 8.92 | 8.92 | 3.00% | 1,987 |
| Jan 14, 2026 | 8.50 | 8.66 | 8.48 | 8.66 | 8.66 | - | 368 |
| Jan 13, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | 1.17% | 145 |
| Jan 12, 2026 | 8.28 | 8.56 | 8.28 | 8.56 | 8.56 | 3.38% | 299 |
| Jan 9, 2026 | 7.84 | 8.28 | 7.84 | 8.28 | 8.28 | 8.95% | 1,514 |
| Jan 8, 2026 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -3.31% | 72 |
| Jan 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.42% | 5 |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | 400 |
| Jan 2, 2026 | 7.56 | 7.66 | 7.50 | 7.58 | 7.58 | -0.79% | 5,951 |
| Dec 30, 2025 | 7.52 | 7.66 | 7.50 | 7.64 | 7.64 | 1.60% | 1,858 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.52 | 7.52 | 7.52 | -0.53% | 410 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.50 | 7.56 | 7.56 | -0.79% | 4,880 |
| Dec 22, 2025 | 7.80 | 7.80 | 7.60 | 7.62 | 7.62 | -4.51% | 263 |
| Dec 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 2 |
| Dec 18, 2025 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 0.76% | 3,215 |
| Dec 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.22% | 7 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.27% | 150 |
| Dec 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.00% | 944 |
| Dec 10, 2025 | 8.00 | 8.00 | 7.94 | 8.00 | 8.00 | 0.25% | 294 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - | 360 |
| Dec 8, 2025 | 8.60 | 8.60 | 7.84 | 7.98 | 7.98 | -8.28% | 3,974 |
| Dec 5, 2025 | 8.60 | 8.70 | 8.50 | 8.70 | 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 |