Mazop Group Spolka Akcyjna (WSE:MAZ)
Poland · Delayed Price · Currency is PLN 14.10
+0.20 (1.44%)
At close: Sep 24, 2026
WSE:MAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 250 |
| Sep 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 150 |
| Sep 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 195 |
| Sep 18, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - | 311 |
| Sep 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 18 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | 10 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -2.17% | 208 |
| Sep 7, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 363 |
| Sep 3, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | 163 |
| Sep 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 50 |
| Aug 31, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 26 |
| Aug 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 100 |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 75 |
| Aug 25, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | - | 251 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 55 |
| Aug 21, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 300 |
| Aug 18, 2026 | 13.90 | 13.90 | 12.10 | 13.50 | 13.50 | -4.93% | 589 |
| Aug 14, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 5.19% | 102 |
| Aug 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 28 |
| Aug 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.04% | 72 |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 27 |
| Aug 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | 3 |
| Aug 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 180 |
| Aug 5, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 301 |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 95 |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 2 |
| Jul 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 100 |
| Jul 16, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 7 |
| Jul 14, 2026 | 14.00 | 15.60 | 14.00 | 15.00 | 15.00 | 8.70% | 327 |
| Jul 13, 2026 | 13.20 | 13.90 | 13.20 | 13.80 | 13.80 | 4.55% | 545 |
| Jul 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | 2 |
| Jul 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 428 |
| Jul 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | 292 |
| Jul 6, 2026 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | -5.76% | 101 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.30% | 13 |
| Jun 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 106 |
| Jun 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 8 |
| Jun 18, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -5.76% | 213 |
| Jun 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 9.45% | 72 |
| Jun 16, 2026 | 14.40 | 14.40 | 12.70 | 12.70 | 12.70 | -6.62% | 569 |
| Jun 15, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | -5.56% | 238 |
| Jun 12, 2026 | 12.80 | 14.40 | 12.80 | 14.40 | 14.40 | - | 149 |
| Jun 11, 2026 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 13.39% | 33 |
| Jun 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | 87 |
| Jun 9, 2026 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -6.90% | 329 |
| Jun 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.85% | 2 |
| Jun 5, 2026 | 13.30 | 14.10 | 13.20 | 13.20 | 13.20 | - | 157 |
| Jun 3, 2026 | 12.50 | 14.60 | 12.50 | 13.20 | 13.20 | 5.60% | 411 |
| Jun 2, 2026 | 13.30 | 13.30 | 12.30 | 12.50 | 12.50 | -5.30% | 941 |
| Jun 1, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 191 |