Skip to main content
Muza S.A. (WSE:MZA)
Poland flag Poland · Delayed Price · Currency is PLN
9.55
+0.35 (3.80%)
Apr 29, 2026, 12:19 PM CET

Muza S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.959.208.959.209.202.22%1,564
Apr 27, 20269.109.109.009.009.00-1.10%756
Apr 24, 20269.559.559.109.109.10-4.71%364
Apr 22, 20269.209.559.209.559.551.60%525
Apr 21, 20269.559.559.409.409.402.17%321
Apr 20, 20269.209.209.209.209.20-446
Apr 17, 20269.209.209.209.209.20-217
Apr 16, 20269.109.209.109.209.20-1.60%1,641
Apr 15, 20269.359.359.359.359.35-0.53%505
Apr 14, 20269.409.409.409.409.400.53%1,000
Apr 13, 202610.1010.109.359.359.35-4.59%1,673
Apr 9, 20269.809.809.809.809.80-37
Apr 8, 202610.0010.009.809.809.80-2.00%76
Apr 7, 202610.5010.5010.0010.0010.00-8.26%1,091
Apr 2, 202611.3511.359.4010.9010.90-4.39%4,420
Apr 1, 202610.5011.5010.4011.4011.4020.00%4,919
Mar 31, 20269.3010.009.309.509.502.15%2,020
Mar 30, 20269.309.308.909.309.30-1,432
Mar 27, 20268.929.308.509.309.304.26%1,860
Mar 26, 20268.308.928.308.928.9210.12%2,335
Mar 25, 20268.048.108.048.108.10-1.70%3
Mar 24, 20268.248.248.248.248.244.04%1
Mar 23, 20267.927.927.927.927.92-4.58%10
Mar 19, 20268.308.308.308.308.30-7
Mar 18, 20268.188.308.188.308.304.27%5
Mar 12, 20267.987.987.967.967.96-150
Mar 9, 20267.967.967.967.967.96-4.10%2
Mar 5, 20267.948.307.948.308.30-11
Mar 3, 20268.308.308.308.308.30-68
Mar 2, 20268.308.308.308.308.30-11
Feb 26, 20268.308.308.308.308.30-1
Feb 25, 20268.308.308.308.308.304.80%10
Feb 24, 20267.927.927.927.927.92-4.58%65
Feb 23, 20268.008.307.928.308.30-33
Feb 20, 20268.608.608.308.308.30-3.49%1,270
Feb 19, 20268.308.608.308.608.60-1.15%42
Feb 18, 20268.408.708.408.708.703.57%1,016
Feb 13, 20268.108.408.108.408.40-4
Feb 12, 20268.408.408.408.408.40-30
Feb 11, 20268.408.408.408.408.403.70%30
Feb 9, 20268.608.608.108.108.10-3.57%1,039
Feb 6, 20268.308.408.308.408.40-3.45%1,346
Feb 5, 20268.708.708.708.708.70-23
Feb 4, 20268.708.708.708.708.70-5
Feb 2, 20268.708.708.708.708.70-34
Jan 30, 20268.708.708.708.708.70-34
Jan 29, 20268.708.708.708.708.70-95
Jan 27, 20268.608.708.608.708.703.57%62
Jan 23, 20268.408.408.408.408.40-2.33%165
Jan 22, 20268.508.608.508.608.600.70%1,415
Jan 21, 20268.548.548.548.548.54-4.26%102
Jan 20, 20268.928.928.928.928.92-0.89%391
Jan 19, 20268.709.008.709.009.000.90%122
Jan 16, 20268.929.128.928.928.92-256
Jan 15, 20268.408.928.408.928.923.00%1,987
Jan 14, 20268.508.668.488.668.66-368
Jan 13, 20268.568.668.568.668.661.17%145
Jan 12, 20268.288.568.288.568.563.38%299
Jan 9, 20267.848.287.848.288.288.95%1,514
Jan 8, 20267.847.847.607.607.60-3.31%72
Jan 7, 20267.867.867.867.867.863.42%5
Jan 5, 20267.607.607.607.607.600.26%400
Jan 2, 20267.567.667.507.587.58-0.79%5,951
Dec 30, 20257.527.667.507.647.641.60%1,858
Dec 29, 20257.807.807.527.527.52-0.53%410
Dec 23, 20257.707.707.507.567.56-0.79%4,880
Dec 22, 20257.807.807.607.627.62-4.51%263
Dec 19, 20257.987.987.987.987.98-2
Dec 18, 20257.908.007.907.987.980.76%3,215
Dec 17, 20257.927.927.927.927.92-2.22%7
Dec 15, 20258.108.108.108.108.102.27%150
Dec 12, 20257.927.927.927.927.92-1.00%944
Dec 10, 20258.008.007.948.008.000.25%294
Dec 9, 20258.008.007.987.987.98-360
Dec 8, 20258.608.607.847.987.98-8.28%3,974
Dec 5, 20258.608.708.508.708.70-2.47%1,934
Dec 4, 20259.449.448.608.928.92-5.51%1,051
Dec 3, 20259.449.449.449.449.44-2
Dec 2, 20259.449.449.449.449.44-4
Dec 1, 20259.909.909.449.449.44-4.65%817
Nov 27, 20259.909.909.909.909.901.43%50
Nov 25, 20259.5010.009.509.769.76-2.40%111
Nov 24, 202510.2510.259.8010.0010.00-2.44%1,387
Nov 21, 202510.2010.2510.2010.2510.252.50%479
Nov 20, 202510.0010.0010.0010.0010.00-1.96%142
Nov 19, 202510.2010.2010.2010.2010.200.49%91
Nov 18, 202510.1010.1510.1010.1510.150.50%500
Nov 14, 202510.1010.1010.1010.1010.10-1.46%50
Nov 10, 202510.1510.2510.1510.2510.25-219
Nov 7, 202510.2510.2510.2510.2510.250.99%100
Nov 6, 202510.1510.1510.1510.1510.150.50%10
Nov 5, 202510.1010.1010.1010.1010.10-1.46%3
Nov 3, 202510.2510.2510.2510.2510.251.49%21
Oct 31, 202510.6010.6010.1010.1010.10-4.72%1,901
Oct 30, 202510.9010.9010.4010.6010.60-2.75%305
Oct 29, 202510.9010.9010.9010.9010.90-4
Oct 28, 202511.0011.0010.8010.9010.90-2.68%1,122