Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

4MASS (4MS.WA)

Compare
6.35
+0.04
+(0.63%)
At close: March 14 at 5:00:01 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20256.316.386.196.356.3533,477
Mar 13, 20256.406.406.206.316.3130,466
Mar 12, 20256.246.406.106.346.3444,769
Mar 11, 20256.356.366.106.186.1861,821
Mar 10, 20256.356.406.256.376.3748,983
Mar 7, 20256.286.406.216.256.2532,842
Mar 6, 20256.356.466.226.366.3633,283
Mar 5, 20256.306.506.306.356.3583,802
Mar 4, 20256.496.506.226.256.2593,145
Mar 3, 20256.716.716.506.626.6240,133
Feb 28, 20256.726.736.566.716.7137,764
Feb 27, 20256.756.806.626.746.7438,249
Feb 26, 20256.746.786.676.706.7022,479
Feb 25, 20256.746.796.616.746.7455,070
Feb 24, 20256.756.926.686.746.7456,763
Feb 21, 20256.726.866.616.856.8543,711
Feb 20, 20256.756.936.526.736.7375,927
Feb 19, 20256.956.986.706.846.8472,667
Feb 18, 20256.886.956.806.946.9430,752
Feb 17, 20256.746.966.746.866.8645,009
Feb 14, 20256.896.906.706.846.8447,282
Feb 13, 20256.866.976.696.806.8061,037
Feb 12, 20256.986.996.856.896.8933,751
Feb 11, 20256.936.956.846.896.8931,186
Feb 10, 20256.906.996.886.936.9339,617
Feb 7, 20256.866.966.806.906.9017,678
Feb 6, 20256.956.996.746.876.8758,947
Feb 5, 20256.876.926.676.926.9234,980
Feb 4, 20256.906.956.756.806.8022,059
Feb 3, 20256.956.956.856.906.9014,816
Jan 31, 20257.017.036.956.966.9622,586
Jan 30, 20257.077.116.987.077.0773,258
Jan 29, 20257.147.217.037.037.0377,936
Jan 28, 20257.197.257.007.147.1448,567
Jan 27, 20257.127.197.047.187.1837,600
Jan 24, 20257.177.197.007.137.1325,682
Jan 23, 20257.157.207.157.197.1914,621
Jan 22, 20257.217.287.117.157.1531,759
Jan 21, 20257.357.357.207.217.2118,177
Jan 20, 20257.277.397.277.357.3561,032
Jan 17, 20257.337.397.117.257.2543,004
Jan 16, 20257.337.407.277.337.3361,142
Jan 15, 20257.237.327.187.307.3041,503
Jan 14, 20256.967.346.967.237.23188,569
Jan 13, 20256.927.016.906.926.9258,158
Jan 10, 20256.776.936.776.926.9273,008
Jan 9, 20256.706.786.706.746.7421,287
Jan 8, 20256.776.776.666.676.6732,649
Jan 7, 20256.826.826.646.736.73127,762
Jan 3, 20256.666.696.526.646.6435,666
Jan 2, 20256.506.796.406.666.6643,852
Dec 30, 20246.256.446.206.406.4066,779
Dec 27, 20246.156.296.126.286.2841,044
Dec 23, 20246.286.286.136.216.2176,977
Dec 20, 20246.166.306.086.246.2435,800
Dec 19, 20246.436.446.206.206.2081,634
Dec 18, 20246.346.456.346.436.4334,157
Dec 17, 20246.506.506.336.346.3470,623
Dec 16, 20246.386.496.366.416.4142,193
Dec 13, 20246.326.496.316.386.3810,277
Dec 12, 20246.456.596.406.466.469,319
Dec 11, 20246.756.756.416.506.5023,496
Dec 10, 20246.536.646.516.586.5816,646
Dec 9, 20246.786.826.486.566.5653,548
Dec 6, 20246.456.806.456.746.7452,022
Dec 5, 20246.306.436.306.396.3913,241
Dec 4, 20246.296.496.226.406.4021,002
Dec 3, 20246.406.426.206.296.2932,711
Dec 2, 20246.206.506.016.306.3032,619
Nov 29, 20246.446.485.616.276.2770,563
Nov 28, 20246.276.436.246.436.4318,930
Nov 27, 20246.286.376.216.286.2821,080
Nov 26, 20246.296.406.246.326.3236,750
Nov 25, 20246.446.506.106.236.2363,059
Nov 22, 20246.506.566.356.446.4452,878
Nov 21, 20246.486.606.406.476.4733,322
Nov 20, 20246.326.606.326.486.4826,015
Nov 19, 20246.526.706.316.446.4432,741
Nov 18, 20246.596.806.406.526.5230,516
Nov 15, 20246.706.786.416.596.5928,445
Nov 14, 20246.856.926.336.686.68147,363
Nov 13, 20246.907.006.756.906.9026,410
Nov 12, 20246.906.956.716.906.9033,016
Nov 8, 20247.037.036.886.956.9529,926
Nov 7, 20246.997.006.917.007.0017,484
Nov 6, 20246.967.036.916.986.9816,045
Nov 5, 20246.987.026.827.017.019,474
Nov 4, 20247.047.046.936.956.9519,755
Oct 31, 20247.007.056.977.047.0415,048
Oct 30, 20247.047.086.977.057.0526,834
Oct 29, 20247.007.056.967.047.0410,838
Oct 28, 20247.007.086.937.007.0022,898
Oct 25, 20246.877.026.877.007.0017,968
Oct 24, 20246.957.046.937.047.043,475
Oct 23, 20247.027.086.606.976.9714,837
Oct 22, 20247.097.096.866.976.9711,325
Oct 21, 20247.097.106.957.087.0823,237
Oct 18, 20246.857.106.856.946.9417,411
Oct 17, 20247.127.156.517.007.0036,149
Oct 16, 20247.147.166.957.107.1014,312
Oct 15, 20246.837.176.837.047.04101,200
Oct 14, 20246.686.836.606.806.8070,247
Oct 11, 20246.506.756.416.556.5574,068
Oct 10, 20246.376.506.376.506.5024,940
Oct 9, 20246.406.406.276.366.3616,963
Oct 8, 20246.436.436.316.386.3821,032
Oct 7, 20246.356.486.346.386.3847,287
Oct 4, 20246.096.386.006.306.3045,366
Oct 3, 20245.956.185.846.096.0927,017
Oct 2, 20245.806.085.755.955.9548,579
Oct 1, 20245.825.845.755.805.8036,450
Sep 30, 20245.825.945.715.825.8276,514
Sep 27, 20245.895.955.815.825.8216,063
Sep 26, 20245.825.895.745.895.8919,022
Sep 25, 20245.745.855.705.805.8021,723
Sep 24, 20245.765.845.745.745.7446,813
Sep 23, 20245.875.885.755.855.8524,996
Sep 20, 20245.845.925.825.855.855,741
Sep 19, 20245.895.905.835.835.8319,647
Sep 18, 20245.855.945.845.845.8413,424
Sep 17, 20245.885.915.835.875.8716,537
Sep 16, 20245.915.915.845.885.885,041
Sep 13, 20245.955.955.825.845.8414,238
Sep 12, 20245.905.985.835.925.9212,261
Sep 11, 20245.905.985.825.955.9522,268
Sep 10, 20246.066.065.805.905.9050,294
Sep 9, 20245.996.055.875.935.9323,719
Sep 6, 20246.006.095.956.016.0151,150
Sep 5, 20245.946.085.876.006.00100,102
Sep 4, 20246.056.165.806.056.0595,881
Sep 3, 20246.186.236.066.106.1072,537
Sep 2, 20246.246.296.116.176.1768,724
Aug 30, 20246.276.376.226.306.306,636
Aug 29, 20246.276.476.176.316.3146,460
Aug 28, 20246.196.256.126.256.2528,775
Aug 27, 20246.116.206.106.196.1920,657
Aug 26, 20246.206.256.106.206.2012,454
Aug 23, 20246.356.356.016.236.2339,097
Aug 22, 20246.366.446.226.336.3352,968
Aug 21, 20246.166.356.166.356.3522,358
Aug 20, 20246.196.256.006.206.2038,085
Aug 19, 20246.366.436.136.306.3052,417
Aug 16, 20246.206.656.206.386.3864,456
Aug 14, 20246.656.656.166.336.33105,327
Aug 13, 20246.536.696.486.506.5052,338
Aug 12, 20246.616.706.496.546.5429,933
Aug 9, 20246.716.866.546.676.6734,539
Aug 8, 20246.286.726.286.716.7152,058
Aug 7, 20246.266.376.266.356.3520,485
Aug 6, 20246.206.356.176.226.2253,682
Aug 5, 20246.166.205.916.186.18129,364
Aug 2, 20246.286.396.226.246.2446,835
Aug 1, 20246.396.486.306.366.3649,251
Jul 31, 20246.266.496.216.346.3475,856
Jul 30, 20246.286.456.216.246.2471,080
Jul 29, 20246.406.496.266.266.2617,149
Jul 26, 20246.086.436.016.406.4071,799
Jul 25, 20246.016.175.916.086.0880,445
Jul 24, 20246.026.196.026.026.0228,606
Jul 23, 20246.056.156.056.086.0824,064
Jul 22, 20246.096.095.966.036.0325,343
Jul 19, 20246.066.135.926.096.0934,726
Jul 18, 20246.126.205.986.006.00136,950
Jul 17, 20246.046.125.946.116.11111,101
Jul 16, 20246.406.415.945.995.99255,671
Jul 15, 20246.306.406.236.406.4077,351
Jul 12, 20245.836.255.776.236.23237,286
Jul 11, 20245.845.885.755.815.81105,927
Jul 10, 20245.765.965.725.855.8552,079
Jul 9, 20245.755.795.705.765.7643,527
Jul 8, 20245.785.875.705.755.7549,642
Jul 5, 20245.695.845.665.785.7846,799
Jul 4, 20245.926.005.665.735.73119,692
Jul 3, 20245.505.915.495.885.88198,856
Jul 2, 20245.695.795.355.565.56134,192
Jul 1, 20245.875.995.705.815.8181,380
Jun 28, 20245.825.925.755.875.8777,413
Jun 27, 20245.785.875.705.805.8017,019
Jun 26, 20245.865.865.655.795.7933,214
Jun 25, 20245.875.875.675.845.847,969
Jun 24, 20245.895.895.755.755.7511,744
Jun 21, 20245.725.845.725.845.8410,575
Jun 20, 20245.705.715.635.695.6935,941
Jun 19, 20245.905.905.685.755.7535,026
Jun 18, 20245.955.985.825.935.9334,557
Jun 17, 20245.905.955.575.955.95117,199
Jun 14, 20245.805.905.755.905.9014,822
Jun 13, 20245.885.885.735.855.8545,730
Jun 12, 20245.905.965.685.735.7320,911
Jun 11, 20245.976.005.805.965.9610,966
Jun 10, 20246.056.145.805.985.9812,441
Jun 7, 20246.106.115.966.026.0211,573
Jun 6, 20246.126.176.006.096.0910,674
Jun 5, 20246.106.206.106.116.1142,816
Jun 4, 20246.116.216.116.176.1719,956
Jun 3, 20246.106.246.046.156.1521,825
May 31, 20245.916.185.906.106.1037,265
May 29, 20245.656.125.655.915.91124,172
May 28, 20245.955.975.575.655.65267,040
May 27, 20246.036.145.955.975.97195,150
May 24, 20246.236.366.086.126.1248,980
May 23, 20246.566.566.186.306.30101,257
May 22, 20246.706.706.486.586.5823,410
May 21, 20246.806.806.606.656.6535,674
May 20, 20246.376.846.326.796.7998,053
May 17, 20246.176.406.106.356.3562,260
May 16, 20246.076.295.976.156.15245,793
May 15, 20246.506.606.256.306.30102,349
May 14, 20246.576.746.456.506.5062,689
May 13, 20246.776.866.046.576.5794,670
May 10, 20246.806.856.746.786.7846,781
May 9, 20246.966.966.796.816.8153,334
May 8, 20246.866.986.786.866.8629,024
May 7, 20246.826.896.666.766.7642,799
May 6, 20246.916.926.806.836.8327,027
May 2, 20246.876.956.736.926.9220,378
Apr 30, 20246.806.906.706.876.8735,187
Apr 29, 20246.586.886.526.776.7765,069
Apr 26, 20246.666.666.506.606.6038,263
Apr 25, 20246.526.696.526.606.6053,682
Apr 24, 20246.896.896.506.506.50202,898
Apr 23, 20246.996.996.796.836.8375,328
Apr 22, 20246.827.056.826.996.9968,574
Apr 19, 20246.836.846.736.826.8219,755
Apr 18, 20246.686.826.626.796.7914,687
Apr 17, 20246.896.896.736.766.7614,971
Apr 16, 20246.806.966.716.786.7816,586
Apr 15, 20247.087.086.816.886.8855,493
Apr 12, 20246.937.186.937.087.0819,938
Apr 11, 20247.127.246.907.027.0247,845
Apr 10, 20247.207.267.127.127.1243,045
Apr 9, 20247.187.257.127.227.2234,602
Apr 8, 20247.207.207.117.197.1918,602
Apr 5, 20247.237.307.067.207.2067,839
Apr 4, 20247.307.407.127.187.1870,129
Apr 3, 20247.487.487.287.347.3456,202
Apr 2, 20247.447.497.317.437.4371,538
Mar 28, 20247.457.547.407.487.4857,753
Mar 27, 20247.337.557.337.437.4366,362
Mar 26, 20247.487.487.257.487.4871,677
Mar 25, 20247.557.707.257.407.40135,278
Mar 22, 20247.007.506.957.397.39240,302
Mar 21, 20246.416.916.416.896.89141,319
Mar 20, 20246.526.806.456.466.4675,220
Mar 19, 20246.346.706.326.536.53112,547
Mar 18, 20246.706.706.316.346.34272,848
Mar 15, 20246.906.996.616.706.70210,210
Mar 14, 20246.877.006.796.876.8777,652