Mennica Skarbowa S.A. (WSE:MNS)
Poland
· Delayed Price · Currency is PLN 54.60
+0.20 (0.37%)
At close: Dec 5, 2025
Mennica Skarbowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.20 | 56.00 | 54.00 | 54.40 | 54.40 | -1.45% | 1,228 |
| Dec 3, 2025 | 56.80 | 57.00 | 54.40 | 55.20 | 55.20 | -2.47% | 1,462 |
| Dec 2, 2025 | 58.40 | 58.40 | 54.00 | 56.60 | 56.60 | -0.70% | 15,686 |
| Dec 1, 2025 | 62.60 | 62.60 | 54.00 | 57.00 | 57.00 | -10.94% | 17,708 |
| Nov 28, 2025 | 60.00 | 67.20 | 58.40 | 64.00 | 64.00 | 5.96% | 2,263 |
| Nov 27, 2025 | 58.20 | 60.40 | 58.00 | 60.40 | 60.40 | 4.14% | 260 |
| Nov 26, 2025 | 59.60 | 60.40 | 57.60 | 58.00 | 58.00 | -2.68% | 319 |
| Nov 25, 2025 | 58.20 | 59.80 | 57.60 | 59.60 | 59.60 | 2.76% | 328 |
| Nov 24, 2025 | 57.80 | 58.20 | 57.20 | 58.00 | 58.00 | 3.57% | 854 |
| Nov 21, 2025 | 57.00 | 57.20 | 55.80 | 56.00 | 56.00 | -2.78% | 1,844 |
| Nov 20, 2025 | 61.00 | 61.00 | 57.00 | 57.60 | 57.60 | -3.68% | 6,057 |
| Nov 19, 2025 | 70.40 | 71.00 | 58.20 | 59.80 | 59.80 | -15.30% | 14,969 |
| Nov 18, 2025 | 70.80 | 70.80 | 65.00 | 70.60 | 70.60 | -0.56% | 2,718 |
| Nov 17, 2025 | 73.60 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 3,617 |
| Nov 14, 2025 | 78.20 | 79.00 | 68.80 | 73.00 | 73.00 | -7.12% | 4,417 |
| Nov 13, 2025 | 78.00 | 79.00 | 75.20 | 78.60 | 78.60 | -0.51% | 1,238 |
| Nov 12, 2025 | 77.00 | 79.00 | 76.80 | 79.00 | 79.00 | 0.25% | 1,893 |
| Nov 10, 2025 | 75.00 | 79.20 | 74.20 | 78.80 | 78.80 | 5.35% | 4,873 |
| Nov 7, 2025 | 74.00 | 75.80 | 72.40 | 74.80 | 74.80 | 1.08% | 768 |
| Nov 6, 2025 | 74.00 | 74.40 | 74.00 | 74.00 | 74.00 | -3.39% | 66 |
| Nov 5, 2025 | 73.20 | 76.60 | 72.00 | 76.60 | 76.60 | - | 230 |
| Nov 4, 2025 | 76.60 | 76.60 | 73.00 | 76.60 | 76.60 | 0.26% | 1,219 |
| Nov 3, 2025 | 72.80 | 78.00 | 71.00 | 76.40 | 76.40 | 7.30% | 1,234 |
| Oct 31, 2025 | 68.80 | 73.00 | 68.80 | 71.20 | 71.20 | -0.84% | 734 |
| Oct 30, 2025 | 68.00 | 71.80 | 66.80 | 71.80 | 71.80 | 4.06% | 237 |
| Oct 29, 2025 | 68.20 | 71.40 | 65.80 | 69.00 | 69.00 | 1.47% | 685 |
| Oct 28, 2025 | 69.40 | 70.00 | 65.60 | 68.00 | 68.00 | -2.86% | 3,448 |
| Oct 27, 2025 | 73.80 | 73.80 | 69.80 | 70.00 | 70.00 | -5.15% | 893 |
| Oct 24, 2025 | 73.80 | 75.20 | 72.60 | 73.80 | 73.80 | -2.38% | 553 |
| Oct 23, 2025 | 72.20 | 75.60 | 72.20 | 75.60 | 75.60 | 1.34% | 391 |
| Oct 22, 2025 | 76.00 | 76.00 | 71.40 | 74.60 | 74.60 | -3.87% | 1,959 |
| Oct 21, 2025 | 79.00 | 79.60 | 73.20 | 77.60 | 77.60 | -0.51% | 2,801 |
| Oct 20, 2025 | 79.00 | 79.60 | 76.00 | 78.00 | 78.00 | -0.76% | 2,723 |
| Oct 17, 2025 | 76.00 | 78.60 | 75.60 | 78.60 | 78.60 | 3.69% | 2,793 |
| Oct 16, 2025 | 75.40 | 75.80 | 73.20 | 75.80 | 75.80 | 2.16% | 1,354 |
| Oct 15, 2025 | 75.00 | 75.40 | 73.20 | 74.20 | 74.20 | -0.80% | 1,541 |
| Oct 14, 2025 | 74.00 | 75.00 | 72.20 | 74.80 | 74.80 | 2.47% | 1,602 |
| Oct 13, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 0.27% | 2,722 |
| Oct 10, 2025 | 73.00 | 73.00 | 66.60 | 72.80 | 72.80 | -1.36% | 5,325 |
| Oct 9, 2025 | 69.80 | 74.80 | 69.00 | 73.80 | 73.80 | 5.73% | 7,400 |
| Oct 8, 2025 | 62.00 | 69.80 | 62.00 | 69.80 | 69.80 | 15.95% | 7,399 |
| Oct 7, 2025 | 61.40 | 62.00 | 60.00 | 60.20 | 60.20 | 1.35% | 178 |
| Oct 6, 2025 | 58.80 | 64.00 | 58.80 | 59.40 | 59.40 | 0.68% | 2,839 |
| Oct 3, 2025 | 57.60 | 59.00 | 56.80 | 59.00 | 59.00 | 2.08% | 164 |
| Oct 2, 2025 | 60.00 | 60.00 | 57.60 | 57.80 | 57.80 | -5.25% | 1,534 |
| Oct 1, 2025 | 56.80 | 64.40 | 56.80 | 61.00 | 61.00 | 3.39% | 6,199 |
| Sep 30, 2025 | 52.80 | 60.60 | 52.80 | 59.00 | 59.00 | 11.74% | 5,379 |
| Sep 29, 2025 | 51.20 | 53.40 | 50.20 | 52.80 | 52.80 | 2.33% | 729 |
| Sep 26, 2025 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | - | 141 |
| Sep 25, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -3.01% | 53 |