MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland · Delayed Price · Currency is PLN 30.50
-0.70 (-2.24%)
Sep 12, 2025, 3:34 PM CET
WSE:MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.20 | 31.20 | 30.40 | 30.50 | 30.50 | -2.24% | 12,439 |
| Sep 11, 2025 | 30.70 | 31.50 | 30.70 | 31.20 | 31.20 | 1.63% | 6,735 |
| Sep 10, 2025 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | -0.65% | 54,091 |
| Sep 9, 2025 | 31.60 | 31.80 | 30.40 | 30.90 | 30.90 | -1.59% | 18,079 |
| Sep 8, 2025 | 30.00 | 31.60 | 29.90 | 31.40 | 31.40 | 3.97% | 15,532 |
| Sep 5, 2025 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | 0.67% | 3,021 |
| Sep 4, 2025 | 30.30 | 30.40 | 29.90 | 30.00 | 30.00 | -0.66% | 1,485 |
| Sep 3, 2025 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 0.67% | 4,462 |
| Sep 2, 2025 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | - | 1,148 |
| Sep 1, 2025 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 716 |
| Aug 29, 2025 | 30.60 | 30.60 | 29.80 | 30.40 | 30.40 | 1.00% | 279 |
| Aug 28, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 30.10 | - | 1,580 |
| Aug 27, 2025 | 30.50 | 30.50 | 29.80 | 30.10 | 30.10 | -1.31% | 1,671 |
| Aug 26, 2025 | 30.60 | 30.60 | 30.30 | 30.50 | 30.50 | 0.66% | 2,282 |
| Aug 25, 2025 | 30.00 | 30.60 | 29.80 | 30.30 | 30.30 | 3.06% | 7,731 |
| Aug 22, 2025 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.29% | 3,027 |
| Aug 21, 2025 | 29.60 | 30.40 | 29.10 | 30.40 | 30.40 | 3.75% | 38,257 |
| Aug 20, 2025 | 28.40 | 29.60 | 28.40 | 29.30 | 29.30 | 3.17% | 36,015 |
| Aug 19, 2025 | 27.80 | 28.40 | 27.70 | 28.40 | 28.40 | 2.16% | 6,591 |
| Aug 18, 2025 | 28.10 | 28.30 | 27.20 | 27.80 | 27.80 | -1.07% | 6,872 |
| Aug 14, 2025 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | -0.71% | 2,373 |
| Aug 13, 2025 | 28.20 | 28.50 | 27.90 | 28.30 | 28.30 | 0.35% | 3,353 |
| Aug 12, 2025 | 28.30 | 28.30 | 28.10 | 28.20 | 28.20 | -0.35% | 1,040 |
| Aug 11, 2025 | 28.20 | 28.40 | 28.10 | 28.30 | 28.30 | 0.35% | 1,760 |
| Aug 8, 2025 | 28.40 | 28.40 | 28.10 | 28.20 | 28.20 | -0.70% | 2,424 |
| Aug 7, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 3,400 |
| Aug 6, 2025 | 28.30 | 28.70 | 27.80 | 28.40 | 28.40 | 0.35% | 3,009 |
| Aug 5, 2025 | 29.70 | 29.70 | 27.80 | 28.30 | 28.30 | -3.41% | 8,499 |
| Aug 4, 2025 | 29.30 | 29.50 | 29.00 | 29.30 | 29.30 | - | 3,526 |
| Aug 1, 2025 | 30.10 | 30.30 | 29.30 | 29.30 | 29.30 | -4.56% | 10,902 |
| Jul 31, 2025 | 30.50 | 30.70 | 30.30 | 30.70 | 30.70 | 0.99% | 3,324 |
| Jul 30, 2025 | 30.40 | 30.70 | 30.30 | 30.40 | 30.40 | - | 1,359 |
| Jul 29, 2025 | 30.00 | 30.90 | 29.80 | 30.40 | 30.40 | 0.66% | 10,700 |
| Jul 28, 2025 | 29.50 | 30.30 | 29.20 | 30.20 | 30.20 | 5.23% | 45,313 |
| Jul 25, 2025 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | -1.37% | 1,162 |
| Jul 24, 2025 | 29.10 | 29.10 | 28.70 | 29.10 | 29.10 | - | 4,421 |
| Jul 23, 2025 | 28.90 | 29.30 | 28.70 | 29.10 | 29.10 | 0.69% | 6,687 |
| Jul 22, 2025 | 28.80 | 28.90 | 28.70 | 28.90 | 28.90 | 0.35% | 1,674 |
| Jul 21, 2025 | 27.90 | 28.80 | 27.90 | 28.80 | 28.80 | 2.86% | 11,249 |
| Jul 18, 2025 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | 0.36% | 3,583 |
| Jul 17, 2025 | 28.20 | 28.20 | 27.80 | 27.90 | 27.90 | -0.71% | 3,242 |
| Jul 16, 2025 | 28.10 | 28.30 | 27.80 | 28.10 | 28.10 | -0.35% | 9,262 |
| Jul 15, 2025 | 28.30 | 28.50 | 28.10 | 28.20 | 28.20 | -0.35% | 3,611 |
| Jul 14, 2025 | 28.00 | 28.50 | 28.00 | 28.30 | 28.30 | 1.43% | 2,667 |
| Jul 11, 2025 | 28.30 | 28.60 | 27.90 | 27.90 | 27.90 | -2.45% | 8,623 |
| Jul 10, 2025 | 28.20 | 28.60 | 28.10 | 28.60 | 28.60 | 0.70% | 14,017 |
| Jul 9, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 9,832 |
| Jul 8, 2025 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 36,210 |
| Jul 7, 2025 | 27.80 | 28.50 | 27.80 | 28.00 | 28.00 | -0.36% | 8,548 |
| Jul 4, 2025 | 27.60 | 28.10 | 27.40 | 28.10 | 28.10 | 1.81% | 7,328 |