TipRanks
Go Ultimate55% OFF

Mostostal Plock S.A. (MSP) Historical Prices

PL:MSP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.5012.7011.8011.8011.80-5.60%3,0034.41
Oct 29, 202612.5012.5012.5012.5012.50+2.04%10.00
Oct 28, 202612.4012.6012.2512.2512.25-1.21%1870.27
Oct 27, 202612.4512.5512.4012.4012.40+0.81%6580.94
Oct 26, 202612.8012.8012.3012.3012.30-2.38%1030.15
Oct 23, 202613.0013.0012.4512.6012.60-0.79%3,0474.62
Oct 22, 202613.0013.0012.7012.7012.70+0.00%3700.56
Oct 21, 202612.7513.0012.7012.7012.70-1.55%2220.34
Oct 20, 202612.9013.0512.7512.9012.90+0.00%00.00
Oct 19, 202612.9012.9012.9012.9012.90+0.39%3640.54
Oct 16, 202613.1013.1012.8512.8512.85-1.53%1170.17
Oct 15, 202613.1013.1013.0513.0513.05+0.00%1860.27
Oct 14, 202613.1013.1012.9513.0513.05+0.77%1520.22
Oct 13, 202612.9012.9512.9012.9512.95+0.39%5010.72
Oct 12, 202613.0513.0512.6012.9012.90+1.57%5230.74
Oct 09, 202613.0513.0512.7012.7012.70-1.55%1830.26
Oct 08, 202613.0513.0512.9012.9012.90-1.15%6800.93
Oct 07, 202613.0513.0513.0513.0513.05+0.00%20.00
Oct 06, 202613.1013.1013.0513.0513.05+0.00%5140.60
Oct 05, 202613.4013.4012.9513.0513.05+0.77%2100.24
Oct 02, 202613.3013.3012.9512.9512.95-3.00%1,6491.98
Oct 01, 202613.3513.3513.3513.3513.35+1.52%5180.63
Sep 30, 202613.0013.4513.0013.1513.15+1.94%1,3411.65
Sep 29, 202613.0013.0012.9012.9012.90-0.77%1020.13
Sep 28, 202613.0013.0012.9013.0013.00+0.78%1980.24
Sep 25, 202613.2513.2512.9012.9012.90-2.64%3620.44
Sep 24, 202613.2513.3013.2513.2513.25+1.15%1810.22
Sep 23, 202613.0013.1513.0013.1013.10+0.77%8471.04
Sep 22, 202613.4513.4513.0013.0013.00-0.38%9081.11
Sep 21, 202613.5513.5513.0013.0513.05-3.69%2110.25
Sep 18, 202613.5513.5513.5513.5513.55-0.73%30.00
Sep 17, 202613.1513.6513.1513.6513.65+5.81%2,0302.27
Sep 16, 202613.1513.1512.9012.9012.90-1.90%6590.75
Sep 15, 202613.1513.1513.1513.1513.15+0.38%90.01
Sep 14, 202613.2013.2513.0013.1013.10+0.77%9191.04
Sep 11, 202613.2013.2013.0013.0013.00-1.14%5020.57
Sep 10, 202613.6513.6513.0013.1513.15-2.95%1,2941.49
Sep 09, 202613.1513.6513.1513.5513.55+3.04%6290.61
Sep 08, 202613.5013.5013.1513.1513.15-2.23%3430.31
Sep 07, 202613.6013.6013.4513.4513.45+2.28%340.03
Sep 04, 202613.5013.5513.1013.1513.15-2.59%7930.72
Sep 03, 202613.5013.5013.4013.5013.50-1.46%7440.68
Sep 02, 202613.8513.8513.4013.7013.70+2.24%2820.26
Sep 01, 202613.8513.8513.4013.4013.40-1.83%1,0731.00
Aug 31, 202614.0014.0013.6013.6513.65-0.36%5200.48
Aug 28, 202613.0514.1513.0513.7013.70+4.58%10,18111.13
Aug 27, 202613.0013.1013.0013.1013.10+0.38%2,1512.24
Aug 26, 202613.0513.0512.8013.0513.05+0.38%1,0871.13
Aug 25, 202613.0013.0012.9513.0013.00+0.00%9641.01
Aug 24, 202613.0013.0013.0013.0013.00-0.38%20.00