Makarony Polskie S.A. (WSE:MAK)
Poland · Delayed Price · Currency is PLN 24.00
+0.05 (0.21%)
At close: Jan 27, 2026
Makarony Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 22.45 | 22.65 | 21.90 | 22.50 | 22.50 | 0.22% | 11,021 |
| Dec 23, 2025 | 22.45 | 22.55 | 22.05 | 22.45 | 22.45 | 0.67% | 7,119 |
| Dec 22, 2025 | 22.45 | 22.45 | 21.70 | 22.30 | 22.30 | -0.67% | 3,822 |
| Dec 19, 2025 | 22.05 | 22.45 | 22.05 | 22.45 | 22.45 | 1.81% | 1,160 |
| Dec 18, 2025 | 22.05 | 22.20 | 21.95 | 22.05 | 22.05 | - | 1,155 |
| Dec 17, 2025 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | -1.12% | 1,822 |
| Dec 16, 2025 | 22.30 | 22.75 | 22.15 | 22.30 | 22.30 | 1.13% | 3,068 |
| Dec 15, 2025 | 22.70 | 22.85 | 22.00 | 22.05 | 22.05 | -2.86% | 4,327 |
| Dec 12, 2025 | 22.20 | 22.75 | 22.00 | 22.70 | 22.70 | 2.02% | 1,894 |
| Dec 11, 2025 | 22.10 | 22.40 | 21.70 | 22.25 | 22.25 | 0.45% | 4,843 |
| Dec 10, 2025 | 22.80 | 22.80 | 21.95 | 22.15 | 22.15 | -2.85% | 11,613 |
| Dec 9, 2025 | 22.95 | 23.00 | 22.25 | 22.80 | 22.80 | 0.22% | 862 |
| Dec 8, 2025 | 22.35 | 23.30 | 22.30 | 22.75 | 22.75 | 0.44% | 3,218 |
| Dec 5, 2025 | 23.00 | 23.05 | 22.40 | 22.65 | 22.65 | -1.52% | 5,018 |
| Dec 4, 2025 | 23.10 | 23.30 | 22.60 | 23.00 | 23.00 | -0.43% | 11,848 |
| Dec 3, 2025 | 23.10 | 23.20 | 23.05 | 23.10 | 23.10 | 0.22% | 3,614 |
| Dec 2, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 0.88% | 5,769 |
| Dec 1, 2025 | 22.80 | 22.90 | 22.40 | 22.85 | 22.85 | 2.24% | 8,428 |
| Nov 28, 2025 | 21.95 | 22.40 | 21.60 | 22.35 | 22.35 | 0.68% | 2,103 |
| Nov 27, 2025 | 22.85 | 22.85 | 21.45 | 22.20 | 22.20 | 3.50% | 2,531 |
| Nov 26, 2025 | 21.00 | 21.65 | 21.00 | 21.45 | 21.45 | 2.39% | 1,498 |
| Nov 25, 2025 | 21.15 | 21.40 | 20.95 | 20.95 | 20.95 | -0.48% | 1,480 |
| Nov 24, 2025 | 21.50 | 21.55 | 21.00 | 21.05 | 21.05 | -2.32% | 9,018 |
| Nov 21, 2025 | 21.80 | 21.80 | 21.15 | 21.55 | 21.55 | -1.37% | 4,501 |
| Nov 20, 2025 | 22.00 | 22.00 | 21.45 | 21.85 | 21.85 | -2.02% | 8,416 |
| Nov 19, 2025 | 22.60 | 22.65 | 22.10 | 22.30 | 22.30 | -1.98% | 4,363 |
| Nov 18, 2025 | 22.80 | 22.80 | 22.05 | 22.75 | 22.75 | -0.87% | 3,511 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.80 | 22.95 | 22.95 | -0.22% | 2,082 |
| Nov 14, 2025 | 22.95 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 1,998 |
| Nov 13, 2025 | 22.85 | 22.95 | 22.75 | 22.90 | 22.90 | 0.66% | 6,069 |
| Nov 12, 2025 | 22.65 | 22.85 | 22.60 | 22.75 | 22.75 | - | 2,427 |
| Nov 10, 2025 | 22.60 | 22.80 | 22.35 | 22.75 | 22.75 | 0.66% | 2,594 |