MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland · Delayed Price · Currency is PLN 27.50
-0.20 (-0.72%)
Oct 30, 2026, 12:45 PM CET
WSE:MCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.50 | 27.90 | 27.50 | 27.50 | 27.50 | -0.72% | 1,967 |
| Oct 29, 2026 | 27.80 | 27.90 | 27.60 | 27.70 | 27.70 | - | 7,245 |
| Oct 28, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 439 |
| Oct 27, 2026 | 27.70 | 27.90 | 27.50 | 27.50 | 27.50 | -0.72% | 2,291 |
| Oct 26, 2026 | 27.50 | 27.90 | 27.50 | 27.70 | 27.70 | - | 2,399 |
| Oct 23, 2026 | 27.30 | 27.80 | 27.20 | 27.70 | 27.70 | 1.47% | 6,158 |
| Oct 22, 2026 | 27.30 | 27.70 | 27.30 | 27.30 | 27.30 | - | 4,471 |
| Oct 21, 2026 | 27.90 | 27.90 | 27.20 | 27.30 | 27.30 | -1.80% | 5,949 |
| Oct 20, 2026 | 27.90 | 27.90 | 27.70 | 27.80 | 27.80 | -0.71% | 3,403 |
| Oct 19, 2026 | 28.20 | 28.30 | 28.00 | 28.00 | 28.00 | -0.71% | 2,172 |
| Oct 16, 2026 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 1.44% | 2,902 |
| Oct 15, 2026 | 28.20 | 28.20 | 27.70 | 27.80 | 27.80 | -0.36% | 6,371 |
| Oct 14, 2026 | 28.10 | 28.40 | 27.90 | 27.90 | 27.90 | -0.36% | 3,242 |
| Oct 13, 2026 | 28.50 | 28.90 | 28.00 | 28.00 | 28.00 | -1.41% | 24,470 |
| Oct 12, 2026 | 27.00 | 28.80 | 26.90 | 28.40 | 28.40 | 5.58% | 19,521 |
| Oct 9, 2026 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | - | 2,090 |
| Oct 8, 2026 | 26.90 | 26.90 | 26.80 | 26.90 | 26.90 | 0.37% | 7,349 |
| Oct 7, 2026 | 26.80 | 27.00 | 26.70 | 26.80 | 26.80 | - | 2,534 |
| Oct 6, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 1,210 |
| Oct 5, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 1,043 |
| Oct 2, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | 0.37% | 3,135 |
| Oct 1, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 1.13% | 2,071 |
| Sep 30, 2026 | 26.80 | 27.00 | 25.80 | 26.60 | 26.60 | -1.48% | 13,083 |
| Sep 29, 2026 | 27.00 | 27.00 | 26.70 | 27.00 | 27.00 | 0.75% | 1,038 |
| Sep 28, 2026 | 26.80 | 27.50 | 26.60 | 26.80 | 26.80 | -0.74% | 9,170 |
| Sep 25, 2026 | 26.80 | 27.00 | 26.70 | 27.00 | 27.00 | -0.37% | 6,262 |
| Sep 24, 2026 | 27.10 | 27.20 | 26.80 | 27.10 | 27.10 | - | 2,356 |
| Sep 23, 2026 | 27.40 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 4,796 |
| Sep 22, 2026 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 0.37% | 2,067 |
| Sep 21, 2026 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 0.74% | 2,043 |
| Sep 18, 2026 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 4,942 |
| Sep 17, 2026 | 26.80 | 28.00 | 26.50 | 27.60 | 27.60 | 2.91% | 16,405 |
| Sep 16, 2026 | 28.70 | 28.90 | 27.80 | 28.40 | 26.82 | - | 15,873 |
| Sep 15, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 26.82 | -1.05% | 8,079 |
| Sep 14, 2026 | 28.50 | 28.70 | 28.40 | 28.70 | 27.10 | 1.77% | 5,427 |
| Sep 11, 2026 | 28.50 | 28.80 | 28.20 | 28.20 | 26.63 | -1.05% | 3,699 |
| Sep 10, 2026 | 28.90 | 28.90 | 28.40 | 28.50 | 26.91 | -1.04% | 4,662 |
| Sep 9, 2026 | 28.80 | 29.00 | 28.70 | 28.80 | 27.20 | - | 2,866 |
| Sep 8, 2026 | 28.70 | 29.00 | 28.70 | 28.80 | 27.20 | -0.35% | 2,289 |
| Sep 7, 2026 | 28.80 | 28.90 | 28.60 | 28.90 | 27.29 | 1.05% | 6,590 |
| Sep 4, 2026 | 28.50 | 28.60 | 28.40 | 28.60 | 27.01 | - | 1,946 |
| Sep 3, 2026 | 28.90 | 28.90 | 28.10 | 28.60 | 27.01 | -0.35% | 3,700 |
| Sep 2, 2026 | 28.60 | 28.90 | 28.60 | 28.70 | 27.10 | -1.03% | 4,655 |
| Sep 1, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 27.39 | - | 2,514 |
| Aug 31, 2026 | 28.70 | 29.00 | 28.60 | 29.00 | 27.39 | 1.05% | 1,694 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.30 | 28.70 | 27.10 | -1.03% | 4,202 |
| Aug 27, 2026 | 29.00 | 29.10 | 28.70 | 29.00 | 27.39 | 0.69% | 4,973 |
| Aug 26, 2026 | 28.40 | 28.80 | 28.30 | 28.80 | 27.20 | 2.86% | 1,746 |
| Aug 25, 2026 | 28.30 | 28.50 | 28.00 | 28.00 | 26.44 | -0.36% | 3,818 |
| Aug 24, 2026 | 28.20 | 28.40 | 28.00 | 28.10 | 26.54 | -0.35% | 5,341 |