Madkom SA (WSE:MAD)
Poland · Delayed Price · Currency is PLN 3.000
-0.100 (-3.23%)
At close: May 6, 2026
Madkom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.98 | 3.12 | 2.82 | 3.12 | 3.12 | 4.00% | 7,624 |
| May 6, 2026 | 2.82 | 3.10 | 2.68 | 3.00 | 3.00 | -3.23% | 9,237 |
| May 5, 2026 | 3.16 | 3.40 | 2.80 | 3.10 | 3.10 | -9.36% | 15,590 |
| May 4, 2026 | 3.36 | 3.46 | 3.02 | 3.42 | 3.42 | -0.58% | 3,124 |
| Apr 30, 2026 | 2.74 | 3.46 | 2.70 | 3.44 | 3.44 | 22.86% | 22,863 |
| Apr 29, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 1,334 |
| Apr 28, 2026 | 3.00 | 3.00 | 2.76 | 2.88 | 2.88 | -4.00% | 6,691 |
| Apr 27, 2026 | 3.04 | 3.04 | 2.74 | 3.00 | 3.00 | - | 7,021 |
| Apr 24, 2026 | 3.04 | 3.06 | 2.80 | 3.00 | 3.00 | -1.96% | 4,016 |
| Apr 23, 2026 | 3.24 | 3.24 | 2.90 | 3.06 | 3.06 | -5.56% | 2,922 |
| Apr 22, 2026 | 3.16 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 1,057 |
| Apr 21, 2026 | 3.00 | 3.16 | 2.98 | 3.14 | 3.14 | 4.67% | 2,220 |
| Apr 20, 2026 | 3.00 | 3.16 | 3.00 | 3.00 | 3.00 | -3.85% | 2,288 |
| Apr 17, 2026 | 3.20 | 3.20 | 2.92 | 3.12 | 3.12 | -2.50% | 20,507 |
| Apr 16, 2026 | 3.38 | 3.50 | 3.02 | 3.20 | 3.20 | -8.05% | 36,547 |
| Apr 15, 2026 | 3.92 | 3.98 | 3.34 | 3.48 | 3.48 | -18.69% | 60,471 |
| Apr 14, 2026 | 4.28 | 4.30 | 4.06 | 4.28 | 4.28 | -0.47% | 1,047 |
| Apr 13, 2026 | 4.18 | 4.38 | 4.18 | 4.30 | 4.30 | 1.42% | 1,916 |
| Apr 10, 2026 | 4.02 | 4.30 | 3.96 | 4.24 | 4.24 | 3.41% | 6,529 |
| Apr 9, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 1.99% | 1,110 |
| Apr 8, 2026 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | 3.61% | 5,928 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.51% | 1,690 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.84 | 3.98 | 3.98 | -2.93% | 5,284 |
| Apr 1, 2026 | 4.20 | 4.20 | 3.82 | 4.10 | 4.10 | -2.38% | 4,256 |
| Mar 31, 2026 | 4.08 | 4.30 | 3.92 | 4.20 | 4.20 | 4.48% | 4,276 |
| Mar 30, 2026 | 3.96 | 4.40 | 3.96 | 4.02 | 4.02 | 1.52% | 7,053 |
| Mar 27, 2026 | 3.90 | 3.96 | 3.72 | 3.96 | 3.96 | 5.32% | 7,326 |
| Mar 26, 2026 | 4.02 | 4.08 | 3.70 | 3.76 | 3.76 | -8.29% | 9,038 |
| Mar 25, 2026 | 4.34 | 4.50 | 3.90 | 4.10 | 4.10 | -3.76% | 18,533 |
| Mar 24, 2026 | 3.88 | 4.30 | 3.88 | 4.26 | 4.26 | 9.23% | 29,624 |
| Mar 23, 2026 | 3.86 | 3.98 | 3.72 | 3.90 | 3.90 | -2.99% | 15,574 |
| Mar 20, 2026 | 4.24 | 4.30 | 4.02 | 4.02 | 4.02 | -2.43% | 8,984 |
| Mar 19, 2026 | 4.20 | 4.80 | 3.40 | 4.12 | 4.12 | -14.17% | 57,613 |
| Mar 18, 2026 | 4.86 | 4.86 | 4.58 | 4.80 | 4.80 | -4.00% | 3,214 |
| Mar 17, 2026 | 5.15 | 5.15 | 4.74 | 5.00 | 5.00 | -2.91% | 1,937 |
| Mar 16, 2026 | 4.90 | 5.25 | 4.76 | 5.15 | 5.15 | 1.98% | 7,346 |
| Mar 13, 2026 | 4.90 | 5.60 | 4.72 | 5.05 | 5.05 | 7.91% | 53,334 |
| Mar 12, 2026 | 4.90 | 5.15 | 4.68 | 4.68 | 4.68 | -4.10% | 19,951 |
| Mar 11, 2026 | 4.42 | 4.90 | 4.38 | 4.88 | 4.88 | 10.41% | 28,011 |
| Mar 10, 2026 | 4.20 | 4.48 | 4.08 | 4.42 | 4.42 | 4.74% | 9,546 |
| Mar 9, 2026 | 3.90 | 4.22 | 3.86 | 4.22 | 4.22 | -1.40% | 3,453 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.04 | 4.28 | 4.28 | -2.73% | 9,114 |
| Mar 5, 2026 | 4.08 | 4.42 | 3.84 | 4.40 | 4.40 | 10.00% | 12,454 |
| Mar 4, 2026 | 3.74 | 4.18 | 3.70 | 4.00 | 4.00 | 11.11% | 9,159 |
| Mar 3, 2026 | 3.70 | 4.06 | 3.60 | 3.60 | 3.60 | -11.33% | 12,619 |
| Mar 2, 2026 | 3.90 | 4.20 | 3.80 | 4.06 | 4.06 | -0.98% | 9,525 |
| Feb 27, 2026 | 4.04 | 4.26 | 3.90 | 4.10 | 4.10 | 0.49% | 10,832 |
| Feb 26, 2026 | 4.30 | 4.46 | 3.96 | 4.08 | 4.08 | -5.56% | 35,393 |
| Feb 25, 2026 | 3.80 | 4.48 | 3.80 | 4.32 | 4.32 | 8.54% | 57,966 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.70 | 3.98 | 3.98 | 4.19% | 33,487 |