MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland · Delayed Price · Currency is PLN 30.10
+0.10 (0.33%)
Nov 3, 2025, 4:35 PM CET
WSE:MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.90 | 30.20 | 29.70 | 30.00 | 30.00 | 0.33% | 7,957 |
| Oct 30, 2025 | 30.10 | 30.20 | 29.90 | 29.90 | 29.90 | -0.33% | 4,429 |
| Oct 29, 2025 | 30.10 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 1,529 |
| Oct 28, 2025 | 30.20 | 30.30 | 29.90 | 30.10 | 30.10 | 0.33% | 3,499 |
| Oct 27, 2025 | 30.50 | 30.80 | 30.00 | 30.00 | 30.00 | -0.99% | 6,299 |
| Oct 24, 2025 | 30.30 | 30.30 | 29.90 | 30.30 | 30.30 | 1.00% | 9,294 |
| Oct 23, 2025 | 30.10 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | 6,724 |
| Oct 22, 2025 | 30.00 | 30.30 | 29.70 | 30.20 | 30.20 | 1.34% | 15,321 |
| Oct 21, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.00% | 4,890 |
| Oct 20, 2025 | 29.80 | 30.80 | 29.30 | 30.10 | 30.10 | 2.03% | 20,279 |
| Oct 17, 2025 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 2.08% | 8,249 |
| Oct 16, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.69% | 2,462 |
| Oct 15, 2025 | 28.80 | 29.20 | 28.80 | 29.10 | 29.10 | 0.69% | 1,809 |
| Oct 14, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -1.37% | 586 |
| Oct 13, 2025 | 29.30 | 29.40 | 28.80 | 29.30 | 29.30 | 0.69% | 6,925 |
| Oct 10, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | -1.02% | 648 |
| Oct 9, 2025 | 29.30 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | 2,815 |
| Oct 8, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.02% | 2,497 |
| Oct 7, 2025 | 29.40 | 29.90 | 29.30 | 29.50 | 29.50 | -1.01% | 4,336 |
| Oct 6, 2025 | 30.30 | 30.50 | 29.50 | 29.80 | 29.80 | - | 11,311 |
| Oct 3, 2025 | 30.20 | 30.20 | 29.50 | 29.80 | 29.80 | -0.67% | 18,346 |
| Oct 2, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 1.01% | 18,468 |
| Oct 1, 2025 | 29.00 | 30.10 | 29.00 | 29.70 | 29.70 | 1.71% | 11,771 |
| Sep 30, 2025 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 2.46% | 3,267 |
| Sep 29, 2025 | 28.50 | 28.90 | 28.20 | 28.50 | 28.50 | -1.04% | 5,691 |
| Sep 26, 2025 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | -1.71% | 740 |
| Sep 25, 2025 | 29.40 | 29.40 | 28.80 | 29.30 | 29.30 | - | 593 |
| Sep 24, 2025 | 29.40 | 29.40 | 28.70 | 29.30 | 29.30 | -0.34% | 3,067 |
| Sep 23, 2025 | 29.50 | 29.50 | 28.70 | 29.40 | 29.40 | - | 2,523 |
| Sep 22, 2025 | 29.30 | 29.50 | 28.60 | 29.40 | 29.40 | -0.34% | 4,506 |
| Sep 19, 2025 | 28.90 | 29.50 | 28.10 | 29.50 | 29.50 | 1.03% | 7,972 |
| Sep 18, 2025 | 29.00 | 29.40 | 28.40 | 29.20 | 29.20 | -4.26% | 7,642 |
| Sep 17, 2025 | 30.20 | 30.50 | 30.00 | 30.50 | 28.89 | 1.67% | 8,913 |
| Sep 16, 2025 | 30.40 | 30.70 | 29.90 | 30.00 | 28.42 | -1.32% | 11,066 |
| Sep 15, 2025 | 30.60 | 31.20 | 29.80 | 30.40 | 28.80 | -0.33% | 17,741 |
| Sep 12, 2025 | 31.20 | 31.20 | 30.40 | 30.50 | 28.89 | -2.24% | 12,439 |
| Sep 11, 2025 | 30.70 | 31.50 | 30.70 | 31.20 | 29.55 | 1.63% | 6,735 |
| Sep 10, 2025 | 30.60 | 30.90 | 30.60 | 30.70 | 29.08 | -0.65% | 54,091 |
| Sep 9, 2025 | 31.60 | 31.80 | 30.40 | 30.90 | 29.27 | -1.59% | 18,079 |
| Sep 8, 2025 | 30.00 | 31.60 | 29.90 | 31.40 | 29.74 | 3.97% | 15,532 |
| Sep 5, 2025 | 30.30 | 30.30 | 30.00 | 30.20 | 28.61 | 0.67% | 3,021 |
| Sep 4, 2025 | 30.30 | 30.40 | 29.90 | 30.00 | 28.42 | -0.66% | 1,485 |
| Sep 3, 2025 | 30.00 | 30.40 | 30.00 | 30.20 | 28.61 | 0.67% | 4,462 |
| Sep 2, 2025 | 30.00 | 30.30 | 29.70 | 30.00 | 28.42 | - | 1,148 |
| Sep 1, 2025 | 30.00 | 30.40 | 30.00 | 30.00 | 28.42 | -1.32% | 716 |
| Aug 29, 2025 | 30.60 | 30.60 | 29.80 | 30.40 | 28.80 | 1.00% | 279 |
| Aug 28, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 28.51 | - | 1,580 |
| Aug 27, 2025 | 30.50 | 30.50 | 29.80 | 30.10 | 28.51 | -1.31% | 1,671 |
| Aug 26, 2025 | 30.60 | 30.60 | 30.30 | 30.50 | 28.89 | 0.66% | 2,282 |
| Aug 25, 2025 | 30.00 | 30.60 | 29.80 | 30.30 | 28.70 | 3.06% | 7,731 |