Mostostal Plock S.A. (WSE:MSP)
Poland
· Delayed Price · Currency is PLN 15.00
0.00 (0.00%)
At close: Dec 5, 2025
Mostostal Plock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.05 | 15.10 | 14.75 | 15.00 | 15.00 | - | 230 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | 3 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -1.67% | 17 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 2.39% | 259 |
| Dec 1, 2025 | 15.20 | 15.20 | 14.65 | 14.65 | 14.65 | -3.62% | 1,686 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.15 | 15.20 | 15.20 | 2.36% | 8 |
| Nov 27, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -1.00% | 1,508 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 770 |
| Nov 25, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | 110 |
| Nov 24, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 105 |
| Nov 21, 2025 | 15.60 | 15.60 | 15.05 | 15.40 | 15.40 | 0.98% | 1,245 |
| Nov 20, 2025 | 15.65 | 15.65 | 15.20 | 15.25 | 15.25 | -1.93% | 3,104 |
| Nov 19, 2025 | 15.70 | 15.70 | 15.20 | 15.55 | 15.55 | -2.51% | 596 |
| Nov 18, 2025 | 15.45 | 16.20 | 14.75 | 15.95 | 15.95 | 3.91% | 5,716 |
| Nov 17, 2025 | 15.30 | 15.80 | 15.10 | 15.35 | 15.35 | 0.33% | 2,217 |
| Nov 14, 2025 | 15.40 | 15.65 | 15.30 | 15.30 | 15.30 | - | 1,232 |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 73 |
| Nov 12, 2025 | 15.55 | 15.55 | 15.15 | 15.30 | 15.30 | - | 1,046 |
| Nov 10, 2025 | 15.55 | 15.55 | 15.30 | 15.30 | 15.30 | - | 387 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.25 | 15.30 | 15.30 | -0.65% | 1,233 |
| Nov 6, 2025 | 15.40 | 15.55 | 15.30 | 15.40 | 15.40 | - | 970 |
| Nov 5, 2025 | 15.80 | 15.80 | 15.35 | 15.40 | 15.40 | -2.53% | 361 |
| Nov 4, 2025 | 16.10 | 16.15 | 15.40 | 15.80 | 15.80 | 0.64% | 1,232 |
| Nov 3, 2025 | 15.80 | 16.15 | 15.50 | 15.70 | 15.70 | 2.28% | 2,091 |
| Oct 31, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 2 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | - | 217 |
| Oct 29, 2025 | 15.50 | 16.00 | 15.35 | 15.35 | 15.35 | -0.32% | 1,675 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.96% | 432 |
| Oct 27, 2025 | 15.80 | 16.20 | 15.55 | 15.55 | 15.55 | -3.72% | 1,731 |
| Oct 24, 2025 | 15.95 | 16.20 | 15.85 | 16.15 | 16.15 | 1.25% | 1,562 |
| Oct 23, 2025 | 15.45 | 15.95 | 15.40 | 15.95 | 15.95 | 0.95% | 1,626 |
| Oct 22, 2025 | 15.25 | 15.80 | 15.00 | 15.80 | 15.80 | 4.98% | 2,700 |
| Oct 21, 2025 | 15.25 | 15.30 | 14.80 | 15.05 | 15.05 | 0.67% | 408 |
| Oct 20, 2025 | 14.85 | 15.30 | 14.70 | 14.95 | 14.95 | 0.34% | 3,538 |
| Oct 17, 2025 | 15.05 | 15.25 | 14.60 | 14.90 | 14.90 | -1.32% | 1,411 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | 20 |
| Oct 15, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | 0.33% | 1,209 |
| Oct 14, 2025 | 15.55 | 15.55 | 14.45 | 15.05 | 15.05 | -3.53% | 3,214 |
| Oct 13, 2025 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | - | 1,402 |
| Oct 10, 2025 | 15.90 | 16.65 | 15.25 | 15.60 | 15.60 | -2.50% | 4,634 |
| Oct 9, 2025 | 16.45 | 16.45 | 15.95 | 16.00 | 16.00 | -1.23% | 2,473 |
| Oct 8, 2025 | 15.75 | 16.80 | 15.65 | 16.20 | 16.20 | 3.18% | 18,835 |
| Oct 7, 2025 | 15.30 | 15.85 | 15.30 | 15.70 | 15.70 | 2.95% | 7,234 |
| Oct 6, 2025 | 15.55 | 17.50 | 15.05 | 15.25 | 15.25 | 0.33% | 57,813 |
| Oct 3, 2025 | 14.10 | 16.10 | 13.80 | 15.20 | 15.20 | 7.80% | 14,556 |
| Oct 2, 2025 | 14.05 | 14.10 | 13.70 | 14.10 | 14.10 | 1.08% | 470 |
| Oct 1, 2025 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | -1.76% | 1,363 |
| Sep 30, 2025 | 14.30 | 14.30 | 13.80 | 14.20 | 14.20 | 1.79% | 641 |
| Sep 29, 2025 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | - | 13 |
| Sep 26, 2025 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | -0.36% | 468 |