GPW · MSP · stock
Mostostal Plock S.A. (MSP) stock price history
Every GPW trading session of Mostostal Plock S.A. from Nov 20, 2000 to Sep 28, 2026: 6,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSP adjusted close, 2000 to 2026
- PLN 82.20
- All time high, 2007
- PLN 17.50
- 52 week high, PLN 10.95 low
- 6,645
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MSP key facts
- Mostostal Plock S.A. (MSP) closed at PLN 13.00 on Sep 28, 2026 on GPW.
- MSP's all time high close is PLN 82.20, set on Sep 24, 2007; its all time low close is PLN 2.34 on Dec 10, 2018.
- MSP's 52 week range is PLN 10.95 to PLN 17.50.
- MSP returned -6.8% over the year to Sep 28, 2026 and -35.8% over five years.
- Over ten years MSP returned +39%, +3.3% a year compounded.
- MSP's deepest drawdown was -97.2% from Sep 24, 2007 to Dec 10, 2018.
- DataCedar holds 6,645 daily sessions of MSP history from Nov 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSP price chart, 2000 to 2026
MSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +7.4% |
| 6 months | -12.5% |
| Year to date | -7.8% |
| 1 year | -6.8% |
| 3 years | -33.0% |
| 5 years | -35.8% |
| 10 years | +38.6% |
| Since Nov 20, 2000 | +187.3% |
| Compound annual growth, 25.9 years | +4.2% |
MSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 82.20 on Sep 24, 2007
- All time low close
- PLN 2.34 on Dec 10, 2018
- 52 week high
- PLN 17.50 on Oct 6, 2025
- 52 week low
- PLN 10.95 on Jun 12, 2026
- Deepest drawdown
- -97.2% from Sep 24, 2007 to Dec 10, 2018, not yet recovered
- Best single session
- +45.3% on Jul 22, 2021
- Worst single session
- -21.9% on Feb 24, 2022
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 2.9×
- Best calendar year
- 2021, +151%
- Worst calendar year
- 2018, -69%
MSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 20, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 14.20 | PLN 16.65 | PLN 10.95 | PLN 13.00 | -7.8% | 244.7K | 187 |
| 2025 | PLN 8.10 | PLN 21.50 | PLN 8.02 | PLN 14.10 | +74.1% | 818.5K | 249 |
| 2024 | PLN 18.00 | PLN 19.40 | PLN 7.88 | PLN 8.10 | -53.7% | 159.7K | 249 |
| 2023 | PLN 16.33 | PLN 23.51 | PLN 15.90 | PLN 17.50 | +8.4% | 309.6K | 250 |
| 2022 | PLN 20.24 | PLN 34.59 | PLN 15.42 | PLN 16.14 | -20.6% | 817.6K | 251 |
| 2021 | PLN 8.18 | PLN 25.54 | PLN 8.18 | PLN 20.33 | +150.5% | 2.4M | 251 |
| 2020 | PLN 5.20 | PLN 8.13 | PLN 3.20 | PLN 8.11 | +56.2% | 908.7K | 259 |
| 2019 | PLN 2.45 | PLN 6.48 | PLN 2.35 | PLN 5.20 | +112.0% | 2.3M | 261 |
| 2018 | PLN 7.88 | PLN 8.93 | PLN 2.34 | PLN 2.45 | -68.9% | 275.7K | 261 |
| 2017 | PLN 8.98 | PLN 13.85 | PLN 7.39 | PLN 7.88 | -8.6% | 406.8K | 255 |
| 2016 | PLN 10.58 | PLN 11.60 | PLN 7.81 | PLN 8.61 | -18.6% | 174.8K | 251 |
| 2015 | PLN 8.11 | PLN 16.30 | PLN 7.96 | PLN 10.58 | +30.4% | 205.2K | 261 |
| 2014 | PLN 11.31 | PLN 18.03 | PLN 7.58 | PLN 8.11 | -28.3% | 283K | 261 |
| 2013 | PLN 16.17 | PLN 19.55 | PLN 11.31 | PLN 11.31 | -30.0% | 240.8K | 261 |
| 2012 | PLN 11.16 | PLN 17.58 | PLN 7.97 | PLN 16.17 | +44.8% | 432.9K | 261 |
| 2011 | PLN 33.27 | PLN 33.27 | PLN 10.28 | PLN 11.16 | -66.5% | 187.7K | 260 |
| 2010 | PLN 39.02 | PLN 50.73 | PLN 27.45 | PLN 33.30 | -14.7% | 478.5K | 261 |
| 2009 | PLN 36.77 | PLN 56.26 | PLN 25.83 | PLN 39.02 | +6.1% | 289K | 261 |
| 2008 | PLN 59.05 | PLN 62.13 | PLN 29.80 | PLN 36.77 | -37.3% | 369.5K | 252 |
| 2007 | PLN 25.37 | PLN 83.01 | PLN 21.67 | PLN 58.64 | +132.0% | 2M | 250 |
| 2006 | PLN 10.43 | PLN 27.78 | PLN 8.02 | PLN 25.28 | +141.6% | 2.8M | 258 |
| 2005 | PLN 6.77 | PLN 14.32 | PLN 6.62 | PLN 10.46 | +51.2% | 3.2M | 260 |
| 2004 | PLN 3.99 | PLN 8.35 | PLN 3.84 | PLN 6.92 | +73.6% | 802.6K | 262 |
| 2003 | PLN 3.65 | PLN 4.87 | PLN 3.12 | PLN 3.99 | +9.3% | 461.4K | 261 |
| 2002 | PLN 4.15 | PLN 5.42 | PLN 2.97 | PLN 3.65 | -12.0% | 904.6K | 261 |
| 2001 | PLN 4.58 | PLN 4.58 | PLN 2.82 | PLN 4.15 | -9.4% | 1.1M | 261 |
| 2000 | PLN 4.54 | PLN 4.85 | PLN 4.25 | PLN 4.58 | n/a | 37.8K | 30 |
MSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 13.00 | -4.8% |
| August 2026 | PLN 13.65 | +6.6% |
| July 2026 | PLN 12.80 | +4.1% |
| June 2026 | PLN 12.30 | -6.1% |
| May 2026 | PLN 13.10 | -0.8% |
| April 2026 | PLN 13.20 | -9.9% |
| March 2026 | PLN 14.65 | 0.0% |
| February 2026 | PLN 14.65 | +1.7% |
| January 2026 | PLN 14.40 | +2.1% |
| December 2025 | PLN 14.10 | -7.2% |
| November 2025 | PLN 15.20 | -1.0% |
| October 2025 | PLN 15.35 | +8.1% |
About the MSP data
Daily bars. 6,645 sessions from Nov 20, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MSP share price history
