Mazop Group Spolka Akcyjna (WSE:MAZ)
Poland · Delayed Price · Currency is PLN 16.00
-0.84 (-4.99%)
At close: Feb 5, 2026
WSE:MAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16.00 | 16.98 | 16.00 | 16.00 | 16.00 | -4.99% | 565 |
| Feb 4, 2026 | 16.60 | 16.98 | 16.00 | 16.84 | 16.84 | -0.94% | 187 |
| Feb 3, 2026 | 17.02 | 17.02 | 16.00 | 17.00 | 17.00 | 0.06% | 881 |
| Feb 2, 2026 | 14.20 | 17.00 | 14.20 | 16.99 | 16.99 | 19.65% | 3,790 |
| Jan 29, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 6.77% | 316 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 2.31% | 726 |
| Jan 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | 511 |
| Jan 26, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 0.74% | 425 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | 100 |
| Jan 22, 2026 | 14.00 | 14.00 | 12.00 | 13.10 | 13.10 | -6.76% | 1,326 |
| Jan 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.77% | 101 |
| Jan 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 100 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 80 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 100 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.91% | 75 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.05 | 14.05 | 14.05 | -3.77% | 170 |
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.91% | 150 |
| Jan 8, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 51 |
| Jan 7, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -6.67% | 650 |
| Jan 5, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 176 |
| Jan 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -9.52% | 8 |
| Dec 30, 2025 | 14.00 | 16.80 | 14.00 | 16.80 | 16.80 | 20.00% | 315 |
| Dec 29, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -4.11% | 355 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | 12 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 1,356 |
| Dec 18, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 645 |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 34 |
| Dec 16, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -2.10% | 340 |
| Dec 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | 220 |
| Dec 12, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.71% | 168 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.67% | 220 |
| Dec 9, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | -3.23% | 484 |
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 145 |
| Dec 4, 2025 | 14.81 | 15.40 | 14.81 | 15.40 | 15.40 | 3.98% | 346 |
| Dec 1, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.05% | 119 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.94% | 37 |
| Nov 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 110 |
| Nov 25, 2025 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 1.00% | 181 |
| Nov 24, 2025 | 16.10 | 16.10 | 13.00 | 15.00 | 15.00 | -8.37% | 929 |
| Nov 21, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% | 59 |
| Nov 19, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | -0.61% | 210 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 272 |
| Nov 14, 2025 | 16.40 | 16.50 | 16.00 | 16.00 | 16.00 | 1.27% | 569 |
| Nov 13, 2025 | 17.50 | 17.50 | 15.02 | 15.80 | 15.80 | -10.23% | 1,330 |
| Nov 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | 130 |
| Nov 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 100 |
| Nov 7, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - | 99 |
| Nov 6, 2025 | 16.10 | 19.00 | 16.10 | 18.20 | 18.20 | 13.75% | 826 |
| Nov 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 50 |
| Nov 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 12 |