Madkom SA (WSE:MAD)
Poland · Delayed Price · Currency is PLN 2.500
-0.100 (-3.85%)
At close: Jul 27, 2026
Madkom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 92 |
| Jul 24, 2026 | 2.34 | 2.60 | 2.34 | 2.60 | 2.60 | 9.24% | 1,919 |
| Jul 23, 2026 | 2.46 | 2.48 | 2.38 | 2.38 | 2.38 | -7.03% | 2,762 |
| Jul 22, 2026 | 2.46 | 2.58 | 2.46 | 2.56 | 2.56 | 4.07% | 2,339 |
| Jul 21, 2026 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | 6.03% | 1,179 |
| Jul 20, 2026 | 2.34 | 2.42 | 2.16 | 2.32 | 2.32 | -0.85% | 34,029 |
| Jul 17, 2026 | 2.46 | 2.46 | 2.32 | 2.34 | 2.34 | -4.88% | 15,148 |
| Jul 16, 2026 | 2.50 | 2.60 | 2.40 | 2.46 | 2.46 | -5.38% | 5,717 |
| Jul 15, 2026 | 2.66 | 2.66 | 2.46 | 2.60 | 2.60 | -5.11% | 15,998 |
| Jul 14, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | - | 35 |
| Jul 13, 2026 | 2.70 | 2.74 | 2.66 | 2.74 | 2.74 | - | 336 |
| Jul 10, 2026 | 2.70 | 2.74 | 2.64 | 2.74 | 2.74 | 1.48% | 2,231 |
| Jul 9, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 6,253 |
| Jul 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1 |
| Jul 7, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 1,378 |
| Jul 6, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 2,559 |
| Jul 3, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 7,493 |
| Jul 2, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | - | 1,739 |
| Jul 1, 2026 | 2.66 | 2.70 | 2.60 | 2.70 | 2.70 | 1.50% | 2,966 |
| Jun 30, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | 346 |
| Jun 29, 2026 | 2.72 | 2.72 | 2.62 | 2.70 | 2.70 | - | 2,683 |
| Jun 26, 2026 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | - | 304 |
| Jun 25, 2026 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | 0.75% | 4,186 |
| Jun 24, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -4.29% | 2,273 |
| Jun 23, 2026 | 2.80 | 2.80 | 2.68 | 2.80 | 2.80 | - | 7,090 |
| Jun 22, 2026 | 2.64 | 2.80 | 2.62 | 2.80 | 2.80 | 0.72% | 5,225 |
| Jun 19, 2026 | 2.76 | 2.80 | 2.64 | 2.78 | 2.78 | -0.71% | 6,107 |
| Jun 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 14 |
| Jun 17, 2026 | 2.78 | 2.98 | 2.68 | 2.70 | 2.70 | - | 7,269 |
| Jun 16, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -2.88% | 7,196 |
| Jun 15, 2026 | 2.98 | 2.98 | 2.66 | 2.78 | 2.78 | -9.15% | 6,847 |
| Jun 12, 2026 | 2.96 | 3.06 | 2.88 | 3.06 | 3.06 | 4.79% | 2,329 |
| Jun 10, 2026 | 2.90 | 3.00 | 2.90 | 2.92 | 2.92 | -1.35% | 6,659 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 500 |
| Jun 8, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -4.55% | 104 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 119 |
| Jun 3, 2026 | 3.10 | 3.12 | 2.80 | 3.06 | 3.06 | -1.29% | 2,013 |
| Jun 2, 2026 | 3.00 | 3.10 | 2.82 | 3.10 | 3.10 | 1.97% | 6,143 |
| Jun 1, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 1,572 |
| May 29, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -2.60% | 1,787 |
| May 28, 2026 | 3.08 | 3.12 | 3.00 | 3.08 | 3.08 | - | 3,009 |
| May 27, 2026 | 2.98 | 3.12 | 2.88 | 3.08 | 3.08 | 6.21% | 2,464 |
| May 26, 2026 | 3.14 | 3.14 | 2.90 | 2.90 | 2.90 | -6.45% | 17,180 |
| May 25, 2026 | 3.16 | 3.20 | 3.00 | 3.10 | 3.10 | - | 4,190 |
| May 22, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 1,439 |
| May 21, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -2.50% | 253 |
| May 20, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 5,356 |
| May 19, 2026 | 3.18 | 3.20 | 3.10 | 3.18 | 3.18 | - | 4,057 |
| May 18, 2026 | 3.20 | 3.22 | 2.98 | 3.18 | 3.18 | -1.85% | 6,590 |
| May 15, 2026 | 3.32 | 3.32 | 3.16 | 3.24 | 3.24 | - | 4,461 |