Mazop Group Spolka Akcyjna (WSE:MAZ)
Poland · Delayed Price · Currency is PLN 14.00
-1.20 (-7.89%)
At close: Apr 15, 2026
WSE:MAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.20 | 15.20 | 14.00 | 14.00 | 14.00 | -7.89% | 299 |
| Apr 14, 2026 | 14.50 | 15.50 | 14.40 | 15.20 | 15.20 | 4.83% | 263 |
| Apr 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -12.12% | 90 |
| Apr 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 11 |
| Apr 7, 2026 | 13.80 | 16.50 | 13.80 | 16.50 | 16.50 | 19.57% | 7 |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 40 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.44% | 1 |
| Mar 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 10 |
| Mar 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 70 |
| Mar 11, 2026 | 15.35 | 15.35 | 14.35 | 14.35 | 14.35 | -12.82% | 100 |
| Mar 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% | 8 |
| Mar 2, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3.00% | 72 |
| Feb 27, 2026 | 14.00 | 16.00 | 13.31 | 16.00 | 16.00 | 9.59% | 420 |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 272 |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 310 |
| Feb 19, 2026 | 14.82 | 14.82 | 14.50 | 14.50 | 14.50 | -3.33% | 211 |
| Feb 18, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.07% | 364 |
| Feb 17, 2026 | 16.00 | 16.00 | 14.01 | 14.01 | 14.01 | -17.59% | 738 |
| Feb 16, 2026 | 16.95 | 17.50 | 16.95 | 17.00 | 17.00 | 0.59% | 655 |
| Feb 13, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 511 |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 118 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.60% | 87 |
| Feb 9, 2026 | 16.00 | 16.94 | 16.00 | 16.94 | 16.94 | 5.88% | 359 |
| 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 |