tiprankstipranks
Muza SA (PL:MZA)
:MZA
Poland Market
MZA
Muza SA
RESEARCH TOOLSreports
Want to see PL:MZA full AI Analyst Report?

Muza SA (MZA) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
9.50
10.30
9.50
10.00
10.00
+4.71%
6,860
11.12
May 19, 2026
9.55
9.55
9.35
9.55
9.55
0.00%
0
0.00
May 18, 2026
9.35
9.55
9.35
9.55
9.55
+2.14%
45
0.07
May 15, 2026
9.10
9.70
9.10
9.35
9.35
+3.31%
3,150
5.40
May 14, 2026
9.05
9.05
8.80
9.05
9.05
0.00%
0
0.00
May 13, 2026
9.05
9.05
8.80
9.05
9.05
0.00%
0
0.00
May 12, 2026
8.90
9.05
8.90
9.05
9.05
+2.26%
600
1.05
May 11, 2026
9.00
9.05
8.70
8.85
8.85
-2.21%
1,813
3.32
May 08, 2026
9.05
9.05
9.05
9.05
9.05
-3.72%
502
0.93
May 07, 2026
9.10
9.40
9.10
9.40
9.40
-0.53%
22
0.04
May 06, 2026
9.30
9.45
9.30
9.45
9.45
0.00%
591
1.04
May 05, 2026
9.45
9.45
9.45
9.45
9.45
0.00%
1
<0.01
May 04, 2026
9.40
9.80
9.40
9.45
9.45
-3.57%
1,748
3.25
May 01, 2026
9.80
9.80
9.80
9.80
9.80
0.00%
0
0.00
Apr 30, 2026
9.80
9.80
9.80
9.80
9.80
+2.62%
50
0.09
Apr 29, 2026
9.15
9.55
9.15
9.55
9.55
+3.80%
1,500
2.91
Apr 28, 2026
8.95
9.20
8.95
9.20
9.20
+2.22%
1,564
3.18
Apr 27, 2026
9.10
9.10
9.00
9.00
9.00
-1.10%
756
1.58
Apr 24, 2026
9.55
9.55
9.10
9.10
9.10
-4.71%
364
0.77
Apr 23, 2026
9.55
9.55
9.15
9.55
9.55
0.00%
0
0.00
Apr 22, 2026
9.20
9.55
9.20
9.55
9.55
+1.60%
525
1.12
Apr 21, 2026
9.55
9.55
9.40
9.40
9.40
+2.17%
321
0.66
Apr 20, 2026
9.20
9.20
9.20
9.20
9.20
0.00%
446
0.93
Apr 17, 2026
9.20
9.20
9.20
9.20
9.20
0.00%
217
0.45
Apr 16, 2026
9.10
9.20
9.10
9.20
9.20
-1.60%
1,641
3.57
Apr 15, 2026
9.35
9.35
9.35
9.35
9.35
-0.53%
505
1.11
Apr 14, 2026
9.40
9.40
9.40
9.40
9.40
+0.53%
1,000
2.12
Apr 13, 2026
10.10
10.10
9.35
9.35
9.35
-4.59%
1,673
3.71
Apr 10, 2026
9.80
10.10
9.80
9.80
9.80
0.00%
0
0.00
Apr 09, 2026
9.80
9.80
9.80
9.80
9.80
0.00%
37
0.08
Apr 08, 2026
10.00
10.00
9.80
9.80
9.80
-2.00%
76
0.16
Apr 07, 2026
10.50
10.50
10.00
10.00
10.00
-8.26%
1,091
2.35
Apr 06, 2026
10.90
11.35
9.40
10.90
10.90
0.00%
0
0.00
Apr 03, 2026
10.90
11.35
9.40
10.90
10.90
0.00%
0
0.00
Apr 02, 2026
11.35
11.35
9.40
10.90
10.90
-4.39%
4,420
11.04
Apr 01, 2026
10.50
11.50
10.40
11.40
11.40
+20.00%
4,919
11.81
Mar 31, 2026
9.30
10.00
9.30
9.50
9.50
+2.15%
2,020
5.25
Mar 30, 2026
9.30
9.30
8.90
9.30
9.30
0.00%
1,432
3.96
Mar 27, 2026
8.92
9.30
8.50
9.30
9.30
+4.26%
1,860
5.14
Mar 26, 2026
8.30
8.92
8.30
8.92
8.92
+10.12%
2,335
7.05
Mar 25, 2026
8.04
8.10
8.04
8.10
8.10
-1.70%
3
<0.01
Mar 24, 2026
8.24
8.24
8.24
8.24
8.24
+4.04%
1
<0.01
Mar 23, 2026
7.92
7.92
7.92
7.92
7.92
-4.58%
10
0.03
Mar 20, 2026
8.30
8.30
8.18
8.30
8.30
0.00%
0
0.00
Mar 19, 2026
8.30
8.30
8.30
8.30
8.30
0.00%
7
0.02
Mar 18, 2026
8.18
8.30
8.18
8.30
8.30
+4.27%
5
0.01
Mar 17, 2026
7.96
7.98
7.96
7.96
7.96
0.00%
0
0.00
Mar 16, 2026
7.96
8.18
7.94
7.96
7.96
0.00%
0
0.00
Mar 13, 2026
7.96
8.18
7.96
7.96
7.96
0.00%
0
0.00
Mar 12, 2026
7.98
7.98
7.96
7.96
7.96
0.00%
150
0.32
Rows:
50