Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 22.30
+0.15 (0.68%)
At close: Mar 12, 2026
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 22.10 | 22.40 | 22.10 | 22.30 | 22.30 | 0.68% | 1,810 |
| Mar 11, 2026 | 21.70 | 22.15 | 21.55 | 22.15 | 22.15 | 1.84% | 1,205 |
| Mar 10, 2026 | 21.45 | 21.85 | 21.05 | 21.75 | 21.75 | 1.40% | 2,741 |
| Mar 9, 2026 | 21.60 | 21.75 | 21.20 | 21.45 | 21.45 | -2.28% | 1,926 |
| Mar 6, 2026 | 21.90 | 22.00 | 21.65 | 21.95 | 21.95 | -0.23% | 2,172 |
| Mar 5, 2026 | 22.00 | 22.00 | 21.65 | 22.00 | 22.00 | - | 2,287 |
| Mar 4, 2026 | 21.55 | 22.00 | 21.55 | 22.00 | 22.00 | -0.23% | 3,749 |
| Mar 3, 2026 | 22.80 | 22.85 | 22.05 | 22.05 | 22.05 | -3.92% | 2,999 |
| Mar 2, 2026 | 22.40 | 22.95 | 22.40 | 22.95 | 22.95 | 0.66% | 2,843 |
| Feb 27, 2026 | 22.80 | 22.85 | 22.70 | 22.80 | 22.80 | - | 2,454 |
| Feb 26, 2026 | 22.85 | 22.85 | 22.75 | 22.80 | 22.80 | -0.44% | 691 |
| Feb 25, 2026 | 22.80 | 22.90 | 22.75 | 22.90 | 22.90 | 0.44% | 886 |
| Feb 24, 2026 | 22.80 | 22.90 | 22.75 | 22.80 | 22.80 | - | 583 |
| Feb 23, 2026 | 23.30 | 23.30 | 22.75 | 22.80 | 22.80 | -2.15% | 4,620 |
| Feb 20, 2026 | 22.95 | 23.30 | 22.75 | 23.30 | 23.30 | 1.53% | 2,647 |
| Feb 19, 2026 | 23.20 | 23.20 | 22.75 | 22.95 | 22.95 | -1.08% | 2,788 |
| Feb 18, 2026 | 22.85 | 23.30 | 22.85 | 23.20 | 23.20 | -0.22% | 2,810 |
| Feb 17, 2026 | 23.20 | 23.30 | 23.10 | 23.25 | 23.25 | 0.65% | 1,016 |
| Feb 16, 2026 | 23.35 | 23.65 | 23.05 | 23.10 | 23.10 | -1.07% | 2,018 |
| Feb 13, 2026 | 23.65 | 23.70 | 23.30 | 23.35 | 23.35 | -1.27% | 1,506 |
| Feb 12, 2026 | 23.80 | 23.80 | 23.35 | 23.65 | 23.65 | 0.42% | 1,518 |
| Feb 11, 2026 | 23.80 | 23.85 | 23.25 | 23.55 | 23.55 | -1.05% | 1,610 |
| Feb 10, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 2,073 |
| Feb 9, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 2,433 |
| Feb 6, 2026 | 23.05 | 23.15 | 23.00 | 23.00 | 23.00 | -0.86% | 2,770 |
| Feb 5, 2026 | 23.50 | 23.65 | 23.05 | 23.20 | 23.20 | -1.28% | 17,000 |
| Feb 4, 2026 | 23.25 | 23.50 | 23.20 | 23.50 | 23.50 | 1.29% | 2,888 |
| Feb 3, 2026 | 23.40 | 23.70 | 23.05 | 23.20 | 23.20 | -2.11% | 2,154 |
| Feb 2, 2026 | 23.85 | 24.00 | 23.20 | 23.70 | 23.70 | -0.63% | 3,957 |
| Jan 30, 2026 | 23.85 | 23.90 | 23.45 | 23.85 | 23.85 | 1.27% | 1,683 |
| Jan 29, 2026 | 23.60 | 23.95 | 23.55 | 23.55 | 23.55 | 0.21% | 2,004 |
| Jan 28, 2026 | 23.95 | 24.00 | 23.45 | 23.50 | 23.50 | -2.08% | 3,789 |
| Jan 27, 2026 | 24.05 | 24.15 | 23.65 | 24.00 | 24.00 | 0.21% | 3,470 |
| Jan 26, 2026 | 23.95 | 24.10 | 23.80 | 23.95 | 23.95 | 0.42% | 5,350 |
| Jan 23, 2026 | 24.00 | 24.00 | 23.60 | 23.85 | 23.85 | -0.21% | 2,099 |
| Jan 22, 2026 | 24.40 | 24.45 | 23.90 | 23.90 | 23.90 | - | 4,050 |
| Jan 21, 2026 | 24.00 | 24.60 | 23.90 | 23.90 | 23.90 | -0.42% | 6,316 |
| Jan 20, 2026 | 24.70 | 24.75 | 23.20 | 24.00 | 24.00 | -2.24% | 8,733 |
| Jan 19, 2026 | 24.75 | 24.75 | 24.35 | 24.55 | 24.55 | -0.81% | 5,825 |
| Jan 16, 2026 | 24.45 | 24.95 | 24.35 | 24.75 | 24.75 | 1.02% | 2,135 |
| Jan 15, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 3,937 |
| Jan 14, 2026 | 24.90 | 25.00 | 24.50 | 24.90 | 24.90 | 0.20% | 9,051 |
| Jan 13, 2026 | 24.45 | 24.90 | 24.25 | 24.85 | 24.85 | 1.64% | 8,879 |
| Jan 12, 2026 | 24.50 | 24.55 | 24.30 | 24.45 | 24.45 | -0.41% | 5,832 |
| Jan 9, 2026 | 24.55 | 24.60 | 24.10 | 24.55 | 24.55 | - | 2,982 |
| Jan 8, 2026 | 24.15 | 24.65 | 24.15 | 24.55 | 24.55 | 1.66% | 4,276 |
| Jan 7, 2026 | 24.50 | 24.95 | 24.10 | 24.15 | 24.15 | -1.43% | 10,053 |
| Jan 5, 2026 | 23.85 | 25.40 | 23.85 | 24.50 | 24.50 | 3.81% | 20,381 |
| Jan 2, 2026 | 23.90 | 23.90 | 23.00 | 23.60 | 23.60 | 4.66% | 8,834 |
| Dec 30, 2025 | 22.60 | 22.90 | 22.10 | 22.55 | 22.55 | 0.22% | 6,801 |