Madkom SA (WSE:MAD)
Poland · Delayed Price · Currency is PLN 2.700
-0.080 (-2.88%)
At close: Jun 16, 2026
Madkom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.32 | 3.38 | 3.16 | 3.24 | 3.24 | -2.99% | 3,189 |
| May 13, 2026 | 3.12 | 3.46 | 3.08 | 3.34 | 3.34 | 3.73% | 8,351 |
| May 12, 2026 | 3.48 | 3.48 | 3.00 | 3.22 | 3.22 | -8.00% | 17,788 |
| May 11, 2026 | 2.92 | 3.50 | 2.86 | 3.50 | 3.50 | 13.64% | 42,996 |
| May 8, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | 1,100 |
| 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 |