MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland · Delayed Price · Currency is PLN 26.70
+0.30 (1.14%)
At close: Mar 25, 2026
WSE:MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.40 | 26.80 | 26.30 | 26.70 | 26.70 | 1.14% | 1,996 |
| Mar 24, 2026 | 26.60 | 27.00 | 26.10 | 26.40 | 26.40 | -0.75% | 11,310 |
| Mar 23, 2026 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.92% | 5,344 |
| Mar 20, 2026 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | 3,459 |
| Mar 19, 2026 | 29.30 | 29.30 | 27.50 | 27.60 | 27.60 | -5.80% | 11,098 |
| Mar 18, 2026 | 29.00 | 29.70 | 29.00 | 29.30 | 29.30 | 1.03% | 4,955 |
| Mar 17, 2026 | 28.40 | 29.50 | 28.40 | 29.00 | 29.00 | 2.47% | 15,910 |
| Mar 16, 2026 | 28.20 | 28.30 | 27.90 | 28.30 | 28.30 | 1.07% | 668 |
| Mar 13, 2026 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | -0.36% | 2,503 |
| Mar 12, 2026 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 0.72% | 3,908 |
| Mar 11, 2026 | 28.10 | 28.40 | 27.70 | 27.90 | 27.90 | 2.20% | 4,575 |
| Mar 10, 2026 | 26.70 | 27.80 | 26.70 | 27.30 | 27.30 | 2.25% | 3,674 |
| Mar 9, 2026 | 26.60 | 26.90 | 26.30 | 26.70 | 26.70 | - | 701 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.50 | 26.70 | 26.70 | -1.11% | 3,734 |
| Mar 5, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 5,060 |
| Mar 4, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 3,658 |
| Mar 3, 2026 | 27.70 | 27.90 | 26.30 | 26.80 | 26.80 | -3.25% | 6,708 |
| Mar 2, 2026 | 27.40 | 27.80 | 25.20 | 27.70 | 27.70 | 1.09% | 15,592 |
| Feb 27, 2026 | 27.90 | 27.90 | 27.40 | 27.40 | 27.40 | -1.79% | 1,324 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 0.72% | 771 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -1.07% | 488 |
| Feb 24, 2026 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | 1.08% | 520 |
| Feb 23, 2026 | 27.80 | 28.10 | 27.60 | 27.70 | 27.70 | -0.36% | 1,358 |
| Feb 20, 2026 | 28.10 | 28.20 | 27.30 | 27.80 | 27.80 | -1.07% | 3,296 |
| Feb 19, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -1.06% | 1,684 |
| Feb 18, 2026 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | -0.35% | 746 |
| Feb 17, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 2,262 |
| Feb 16, 2026 | 27.60 | 28.70 | 27.60 | 28.60 | 28.60 | 3.62% | 15,160 |
| Feb 13, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | 16,402 |
| Feb 12, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 315 |
| Feb 11, 2026 | 27.70 | 28.00 | 27.70 | 27.80 | 27.80 | 0.36% | 1,893 |
| Feb 10, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 1,724 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | - | 859 |
| Feb 6, 2026 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | -1.43% | 4,829 |
| Feb 5, 2026 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 7,035 |
| Feb 4, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 3,188 |
| Feb 3, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | 0.36% | 2,613 |
| Feb 2, 2026 | 27.80 | 28.00 | 27.70 | 27.90 | 27.90 | -1.06% | 3,475 |
| Jan 30, 2026 | 28.10 | 28.30 | 28.00 | 28.20 | 28.20 | -0.70% | 1,130 |
| Jan 29, 2026 | 28.30 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 5,488 |
| Jan 28, 2026 | 28.30 | 28.30 | 28.10 | 28.30 | 28.30 | 0.35% | 2,308 |
| Jan 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 4,513 |
| Jan 26, 2026 | 28.10 | 28.30 | 28.00 | 28.00 | 28.00 | -0.36% | 1,858 |
| Jan 23, 2026 | 28.30 | 28.40 | 28.10 | 28.10 | 28.10 | -0.71% | 1,856 |
| Jan 22, 2026 | 28.20 | 28.30 | 28.00 | 28.30 | 28.30 | 0.35% | 1,092 |
| Jan 21, 2026 | 28.20 | 28.30 | 27.90 | 28.20 | 28.20 | - | 1,368 |
| Jan 20, 2026 | 28.40 | 28.40 | 27.90 | 28.20 | 28.20 | -0.70% | 9,422 |
| Jan 19, 2026 | 28.30 | 28.70 | 27.70 | 28.40 | 28.40 | -0.35% | 32,681 |
| Jan 16, 2026 | 28.50 | 28.70 | 28.50 | 28.50 | 28.50 | - | 1,081 |
| Jan 15, 2026 | 28.70 | 28.70 | 28.40 | 28.50 | 28.50 | - | 15,928 |