Mostostal Warszawa S.A. (WSE:MSW)
Poland
· Delayed Price · Currency is PLN 6.80
-0.04 (-0.58%)
At close: Dec 5, 2025
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 6.96 | 6.74 | 6.80 | 6.80 | -0.58% | 29,909 |
| Dec 4, 2025 | 6.86 | 6.86 | 6.78 | 6.84 | 6.84 | -0.58% | 1,874 |
| Dec 3, 2025 | 6.84 | 6.88 | 6.78 | 6.88 | 6.88 | 0.58% | 3,508 |
| Dec 2, 2025 | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | - | 1,435 |
| Dec 1, 2025 | 6.88 | 6.90 | 6.72 | 6.84 | 6.84 | -0.29% | 4,053 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.78 | 6.86 | 6.86 | 0.59% | 1,686 |
| Nov 27, 2025 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | -0.87% | 1,266 |
| Nov 26, 2025 | 6.80 | 6.90 | 6.70 | 6.88 | 6.88 | 1.78% | 6,322 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.66 | 6.76 | 6.76 | 0.60% | 5,119 |
| Nov 24, 2025 | 6.72 | 6.80 | 6.40 | 6.72 | 6.72 | -2.04% | 15,117 |
| Nov 21, 2025 | 6.88 | 6.94 | 6.72 | 6.86 | 6.86 | -0.58% | 3,486 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | -0.58% | 926 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.82 | 6.94 | 6.94 | -0.57% | 4,104 |
| Nov 18, 2025 | 7.04 | 7.06 | 6.82 | 6.98 | 6.98 | -0.85% | 5,940 |
| Nov 17, 2025 | 6.96 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,781 |
| Nov 14, 2025 | 7.08 | 7.08 | 6.92 | 7.04 | 7.04 | -0.56% | 6,438 |
| Nov 13, 2025 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 3,917 |
| Nov 12, 2025 | 7.06 | 7.10 | 7.02 | 7.10 | 7.10 | 0.57% | 1,522 |
| Nov 10, 2025 | 7.08 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 7,557 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.08 | 7.14 | 7.14 | -0.28% | 2,916 |
| Nov 6, 2025 | 7.10 | 7.22 | 7.10 | 7.16 | 7.16 | - | 4,604 |
| Nov 5, 2025 | 7.18 | 7.18 | 7.08 | 7.16 | 7.16 | -0.83% | 5,532 |
| Nov 4, 2025 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | -0.82% | 2,304 |
| Nov 3, 2025 | 7.22 | 7.30 | 7.16 | 7.28 | 7.28 | 1.11% | 7,699 |
| Oct 31, 2025 | 7.14 | 7.30 | 7.12 | 7.20 | 7.20 | -0.83% | 2,920 |
| Oct 30, 2025 | 7.12 | 7.26 | 7.10 | 7.26 | 7.26 | 1.40% | 3,800 |
| Oct 29, 2025 | 7.06 | 7.30 | 7.06 | 7.16 | 7.16 | -0.28% | 802 |
| Oct 28, 2025 | 6.98 | 7.30 | 6.92 | 7.18 | 7.18 | 2.57% | 9,129 |
| Oct 27, 2025 | 7.10 | 7.14 | 6.90 | 7.00 | 7.00 | -1.41% | 12,098 |
| Oct 24, 2025 | 7.10 | 7.12 | 6.92 | 7.10 | 7.10 | 1.43% | 5,962 |
| Oct 23, 2025 | 7.12 | 7.30 | 6.98 | 7.00 | 7.00 | 1.45% | 26,530 |
| Oct 22, 2025 | 6.90 | 6.98 | 6.84 | 6.90 | 6.90 | -0.29% | 11,294 |
| Oct 21, 2025 | 7.04 | 7.04 | 6.90 | 6.92 | 6.92 | -0.86% | 3,646 |
| Oct 20, 2025 | 6.96 | 7.06 | 6.96 | 6.98 | 6.98 | 0.58% | 2,820 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -0.86% | 2,686 |
| Oct 16, 2025 | 6.96 | 7.10 | 6.94 | 7.00 | 7.00 | - | 1,044 |
| Oct 15, 2025 | 6.96 | 7.14 | 6.90 | 7.00 | 7.00 | 0.57% | 5,111 |
| Oct 14, 2025 | 7.10 | 7.40 | 6.40 | 6.96 | 6.96 | -2.52% | 52,174 |
| Oct 13, 2025 | 7.20 | 7.24 | 7.10 | 7.14 | 7.14 | 0.56% | 7,274 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.66% | 3,220 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | -1.63% | 3,190 |
| Oct 8, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.94% | 1,565 |
| Oct 7, 2025 | 7.26 | 7.36 | 7.12 | 7.20 | 7.20 | -0.83% | 7,830 |
| Oct 6, 2025 | 7.28 | 7.58 | 7.20 | 7.26 | 7.26 | -0.27% | 24,545 |
| Oct 3, 2025 | 6.84 | 7.36 | 6.80 | 7.28 | 7.28 | 5.20% | 47,678 |
| Oct 2, 2025 | 6.90 | 6.92 | 6.78 | 6.92 | 6.92 | 0.58% | 12,012 |
| Oct 1, 2025 | 6.70 | 6.98 | 6.68 | 6.88 | 6.88 | 2.69% | 21,417 |
| Sep 30, 2025 | 6.76 | 6.76 | 6.68 | 6.70 | 6.70 | -1.18% | 9,887 |
| Sep 29, 2025 | 7.02 | 7.04 | 6.72 | 6.78 | 6.78 | -4.24% | 21,712 |
| Sep 26, 2025 | 7.00 | 7.24 | 7.00 | 7.08 | 7.08 | 0.28% | 12,159 |