Madkom SA (WSE:MAD)
Poland · Delayed Price · Currency is PLN 3.260
-0.140 (-4.12%)
At close: Oct 21, 2026
Madkom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.40 | 3.40 | 3.12 | 3.26 | 3.26 | -4.12% | 3,545 |
| Oct 20, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,828 |
| Oct 19, 2026 | 3.28 | 3.40 | 3.16 | 3.38 | 3.38 | 7.64% | 3,285 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 3,127 |
| Oct 15, 2026 | 3.20 | 3.30 | 3.12 | 3.30 | 3.30 | 0.61% | 4,272 |
| Oct 14, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 4.46% | 829 |
| Oct 13, 2026 | 3.28 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 8,952 |
| Oct 12, 2026 | 3.22 | 3.38 | 3.20 | 3.30 | 3.30 | 3.77% | 617 |
| Oct 9, 2026 | 3.18 | 3.20 | 3.02 | 3.18 | 3.18 | - | 3,322 |
| Oct 8, 2026 | 3.40 | 3.42 | 3.06 | 3.18 | 3.18 | 2.58% | 3,421 |
| Oct 7, 2026 | 3.10 | 3.50 | 3.00 | 3.10 | 3.10 | 0.65% | 11,041 |
| Oct 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 452 |
| Oct 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 249 |
| Oct 2, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.89% | 39 |
| Oct 1, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | 530 |
| Sep 30, 2026 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.29% | 669 |
| Sep 29, 2026 | 2.98 | 3.18 | 2.92 | 3.10 | 3.10 | 5.44% | 9,615 |
| Sep 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 1,036 |
| Sep 25, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 1,098 |
| Sep 24, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 5.67% | 1,000 |
| Sep 23, 2026 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -3.42% | 23 |
| Sep 22, 2026 | 2.94 | 2.98 | 2.80 | 2.92 | 2.92 | 2.10% | 1,764 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 151 |
| Sep 18, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -2.72% | 1,506 |
| Sep 17, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 3 |
| Sep 16, 2026 | 2.84 | 2.94 | 2.76 | 2.94 | 2.94 | 0.68% | 4,855 |
| Sep 15, 2026 | 3.12 | 3.12 | 2.76 | 2.92 | 2.92 | -2.67% | 10,839 |
| Sep 14, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 926 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 170 |
| Sep 10, 2026 | 3.04 | 3.12 | 3.00 | 3.10 | 3.10 | -0.64% | 2,601 |
| Sep 9, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | - | 2,661 |
| Sep 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 431 |
| Sep 7, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | 1,051 |
| Sep 4, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 3.40% | 1,863 |
| Sep 3, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 526 |
| Sep 2, 2026 | 2.84 | 3.16 | 2.80 | 3.02 | 3.02 | 6.34% | 12,280 |
| Sep 1, 2026 | 2.92 | 2.92 | 2.80 | 2.84 | 2.84 | -1.39% | 664 |
| Aug 31, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | - | 653 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.76 | 2.88 | 2.88 | -1.37% | 3,290 |
| Aug 27, 2026 | 2.92 | 2.92 | 2.84 | 2.92 | 2.92 | - | 1,462 |
| Aug 26, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -2.01% | 637 |
| Aug 25, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | - | 2,145 |
| Aug 24, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.76% | 217 |
| Aug 21, 2026 | 2.98 | 3.04 | 2.84 | 2.90 | 2.90 | -5.23% | 10,205 |
| Aug 20, 2026 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | -0.65% | 1,570 |
| Aug 19, 2026 | 3.00 | 3.16 | 2.94 | 3.08 | 3.08 | 2.67% | 2,846 |
| Aug 18, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -3.85% | 2,874 |
| Aug 17, 2026 | 3.06 | 3.18 | 2.98 | 3.12 | 3.12 | -0.64% | 9,649 |
| Aug 14, 2026 | 3.38 | 3.70 | 2.88 | 3.14 | 3.14 | 9.03% | 55,511 |
| Aug 13, 2026 | 2.88 | 2.94 | 2.78 | 2.88 | 2.88 | 3.60% | 4,601 |